Batavia Prosperindo Trans Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	160.03	161.25	147.82	147.82	147.82	9,159,043
2022-11-03	167.36	184.46	157.59	158.81	158.81	76,720,248
2022-11-02	134.38	166.14	128.27	166.14	166.14	48,892,270
2022-11-01	136.82	160.03	128.27	133.16	133.16	48,842,009
2022-10-31	140.49	147.82	135.60	136.82	136.82	21,087,050
2022-10-28	136.82	145.37	135.60	140.49	140.49	9,330,783
2022-10-27	140.49	142.93	134.38	135.60	135.60	7,782,174
2022-10-26	128.27	144.15	127.05	140.49	140.49	32,787,652
2022-10-25	124.60	128.27	118.50	125.83	125.83	4,876,342
2022-10-24	125.83	129.49	123.38	123.38	123.38	2,361,796
2022-10-21	131.93	131.93	123.38	127.05	127.05	5,305,938
2022-10-20	114.22	131.93	113.61	131.93	131.93	8,155,778
2022-10-19	117.89	117.89	114.22	114.22	114.22	546,490
2022-10-18	117.27	120.94	114.22	117.27	117.27	1,094,455
2022-10-17	116.66	118.50	112.39	117.27	117.27	1,952,337
2022-10-14	114.83	120.33	112.39	116.66	116.66	3,595,412
2022-10-13	106.89	115.44	106.89	114.22	114.22	4,717,863
2022-10-12	111.78	114.22	103.84	106.28	106.28	2,929,734
2022-10-11	109.33	116.05	108.72	108.72	108.72	1,298,284
2022-10-10	107.50	113.00	106.89	108.72	108.72	1,980,988
2022-10-07	112.39	112.39	108.11	108.11	108.11	985,746
2022-10-06	109.95	112.39	108.11	112.39	112.39	703,332
2022-10-05	111.78	115.44	108.11	109.95	109.95	259,001
2022-10-04	108.72	112.39	108.11	111.78	111.78	1,736,393
2022-10-03	112.39	114.22	106.89	109.33	109.33	897,174
2022-09-30	115.44	124.60	109.33	112.39	112.39	9,871,216
2022-09-29	109.95	110.56	107.50	109.33	109.33	601,336
2022-09-28	109.95	109.95	106.89	109.33	109.33	781,262
2022-09-27	106.28	110.56	106.28	109.95	109.95	931,392
2022-09-26	108.72	108.72	104.45	106.28	106.28	1,197,761
2022-09-23	110.56	114.22	107.50	108.72	108.72	1,666,649
2022-09-22	111.78	114.22	109.33	110.56	110.56	960,861
2022-09-21	115.44	117.27	110.56	113.00	113.00	1,541,241
2022-09-20	113.61	116.66	113.00	113.00	113.00	455,463
2022-09-19	111.78	118.50	111.17	113.00	113.00	1,133,420
2022-09-16	113.61	116.05	111.78	111.78	111.78	1,725,097
2022-09-15	113.61	116.05	112.39	114.22	114.22	926,316
2022-09-14	122.16	124.60	113.61	113.61	113.61	4,770,089
2022-09-13	115.44	134.38	115.44	122.16	122.16	5,101,945
2022-09-12	116.05	119.11	115.44	115.44	115.44	715,611
2022-09-09	120.33	122.16	116.66	116.66	116.66	946,454
2022-09-08	121.55	123.38	116.05	120.33	120.33	545,181
2022-09-07	124.60	124.60	120.33	120.94	120.94	753,103
2022-09-06	114.22	123.38	114.22	123.38	123.38	882,276
2022-09-05	122.16	130.71	119.72	119.72	119.72	4,521,074
2022-09-02	111.78	129.49	110.56	128.27	128.27	8,472,082
2022-09-01	109.33	112.39	108.11	109.95	109.95	1,024,056
2022-08-31	108.11	112.39	108.11	109.33	109.33	737,386
2022-08-30	103.23	111.78	103.23	108.72	108.72	1,033,552
2022-08-29	109.33	118.50	107.50	108.72	108.72	4,579,357
2022-08-26	122.16	122.16	111.17	115.44	115.44	1,254,735
2022-08-25	122.16	122.16	114.22	116.05	116.05	353,631
2022-08-24	115.44	122.16	113.00	118.50	118.50	508,180
2022-08-23	120.33	120.33	113.00	115.44	115.44	1,272,416
2022-08-22	125.83	125.83	117.89	120.33	120.33	499,340
2022-08-19	115.44	123.38	113.61	120.94	120.94	2,188,583
2022-08-18	109.95	119.72	109.95	114.22	114.22	3,005,863
2022-08-16	124.60	131.93	116.05	116.05	116.05	5,628,626
2022-08-15	131.93	134.38	124.60	124.60	124.60	2,648,794
2022-08-12	134.38	138.04	125.83	131.93	131.93	1,835,934

← NewerPage 17 of 21 · 1,221 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.