Batavia Prosperindo Trans Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	204.00	204.00	204.00	204.00	204.00	643,700
2023-01-26	250.00	250.00	218.00	218.00	218.00	10,862,400
2023-01-25	234.00	260.00	234.00	234.00	234.00	27,945,600
2023-01-24	286.00	286.00	250.00	250.00	250.00	13,910,200
2023-01-20	210.00	268.00	210.00	268.00	268.00	13,162,300
2023-01-19	212.56	218.67	199.12	199.12	199.12	53,348,512
2023-01-18	229.66	247.99	213.78	213.78	213.78	89,704,564
2023-01-17	199.12	239.44	196.68	229.66	229.66	293,115,414
2023-01-16	177.13	197.90	163.70	196.68	196.68	30,952,536
2023-01-13	178.36	227.22	173.47	173.47	173.47	223,052,597
2023-01-12	199.12	216.23	185.69	185.69	185.69	76,546,052
2023-01-11	195.46	205.23	184.46	199.12	199.12	92,146,910
2023-01-10	163.70	200.34	162.47	197.90	197.90	205,698,647
2023-01-09	129.49	162.47	129.49	162.47	162.47	80,072,375
2023-01-06	130.71	134.38	130.71	130.71	130.71	2,263,893
2023-01-05	133.16	134.38	128.27	133.16	133.16	4,097,208
2023-01-04	133.16	136.82	130.71	134.38	134.38	3,179,077
2023-01-03	136.82	141.71	131.93	133.16	133.16	17,099,369
2023-01-02	119.11	138.04	119.11	134.38	134.38	17,265,706
2022-12-30	121.55	122.16	116.05	117.89	117.89	639,810
2022-12-29	118.50	122.16	114.83	121.55	121.55	696,456
2022-12-28	122.16	122.16	117.89	117.89	117.89	1,118,849
2022-12-27	123.38	125.83	120.94	123.38	123.38	586,929
2022-12-26	125.83	127.05	122.16	124.60	124.60	903,396
2022-12-23	116.05	124.60	116.05	124.60	124.60	2,237,698
2022-12-22	116.05	131.93	116.05	120.94	120.94	11,058,663
2022-12-21	125.83	135.60	120.33	122.16	122.16	13,802,087
2022-12-20	128.27	133.16	124.60	125.83	125.83	974,286
2022-12-19	133.16	135.60	128.27	128.27	128.27	1,138,495
2022-12-16	130.71	134.38	130.71	133.16	133.16	755,558
2022-12-15	125.83	134.38	125.83	131.93	131.93	1,013,087
2022-12-14	129.49	138.04	129.49	131.93	131.93	1,231,159
2022-12-13	136.82	140.49	130.71	133.16	133.16	1,258,991
2022-12-12	135.60	145.37	134.38	134.38	134.38	2,529,771
2022-12-09	130.71	142.93	130.71	136.82	136.82	1,225,429
2022-12-08	145.37	145.37	135.60	136.82	136.82	4,225,726
2022-12-07	145.37	146.59	139.26	145.37	145.37	4,608,663
2022-12-06	149.04	149.04	142.93	145.37	145.37	4,348,679
2022-12-05	145.37	150.26	142.93	149.04	149.04	9,390,376
2022-12-02	147.82	149.04	140.49	142.93	142.93	6,116,997
2022-12-01	146.59	155.14	146.59	146.59	146.59	17,044,851
2022-11-30	136.82	151.48	135.60	146.59	146.59	16,836,601
2022-11-29	130.71	144.15	130.71	136.82	136.82	8,053,782
2022-11-28	135.60	177.13	134.38	139.26	139.26	106,772,335
2022-11-25	139.26	146.59	139.26	142.93	142.93	6,182,321
2022-11-24	160.03	162.47	146.59	146.59	146.59	34,911,239
2022-11-23	135.60	162.47	131.93	157.59	157.59	45,307,172
2022-11-22	131.93	136.82	130.71	135.60	135.60	2,476,890
2022-11-21	136.82	139.26	130.71	133.16	133.16	2,587,727
2022-11-18	142.93	142.93	134.38	136.82	136.82	2,638,480
2022-11-17	134.38	144.15	133.16	138.04	138.04	10,501,040
2022-11-16	129.49	152.70	123.38	131.93	131.93	60,373,982
2022-11-15	135.60	136.82	129.49	129.49	129.49	3,216,568
2022-11-14	135.60	138.04	134.38	135.60	135.60	869,342
2022-11-11	136.82	141.71	133.16	136.82	136.82	2,597,550
2022-11-10	136.82	138.04	131.93	135.60	135.60	2,591,002
2022-11-09	142.93	142.93	135.60	136.82	136.82	2,741,458
2022-11-08	149.04	149.04	140.49	141.71	141.71	4,761,248
2022-11-07	145.37	157.59	138.04	149.04	149.04	13,817,804
2022-11-04	160.03	161.25	147.82	147.82	147.82	9,159,043

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.