Batavia Prosperindo Trans Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	139.26	140.49	129.49	130.71	130.71	1,023,565
2022-08-09	127.05	141.71	125.83	136.82	136.82	3,197,413
2022-08-08	142.93	142.93	134.38	134.38	134.38	4,288,103
2022-08-05	156.37	179.58	144.15	144.15	144.15	28,462,712
2022-08-04	129.49	153.92	129.49	153.92	153.92	16,539,289
2022-08-03	115.44	134.38	115.44	128.27	128.27	7,710,138
2022-08-02	111.78	116.05	111.78	113.00	113.00	1,004,901
2022-08-01	110.56	111.78	109.33	111.78	111.78	292,400
2022-07-29	111.17	113.00	109.95	110.56	110.56	748,027
2022-07-28	109.33	111.78	109.33	111.17	111.17	612,796
2022-07-27	111.17	111.17	108.72	111.17	111.17	560,243
2022-07-26	117.27	120.94	108.11	111.17	111.17	1,096,911
2022-07-25	113.61	116.66	113.00	116.05	116.05	527,008
2022-07-22	110.56	114.83	110.56	113.61	113.61	475,764
2022-07-21	110.56	111.17	109.33	110.56	110.56	1,437,444
2022-07-20	111.78	114.22	110.56	110.56	110.56	656,018
2022-07-19	111.78	113.00	111.17	111.78	111.78	465,286
2022-07-18	111.78	114.22	111.17	111.78	111.78	368,529
2022-07-15	113.00	114.83	111.17	111.17	111.17	342,007
2022-07-14	114.83	119.11	109.95	113.00	113.00	1,290,262
2022-07-13	116.05	117.27	113.61	113.61	113.61	371,148
2022-07-12	121.55	121.55	113.00	113.61	113.61	150,784
2022-07-11	117.27	117.27	113.61	116.05	116.05	112,474
2022-07-08	116.66	116.66	114.22	116.05	116.05	72,854
2022-07-07	114.83	117.27	113.00	113.61	113.61	143,580
2022-07-06	112.39	119.11	112.39	117.27	117.27	264,240
2022-07-05	111.17	117.27	111.17	113.00	113.00	178,616
2022-07-04	116.05	123.38	109.95	111.17	111.17	917,967
2022-07-01	119.72	122.16	115.44	116.05	116.05	1,586,591
2022-06-30	122.16	124.60	116.05	119.72	119.72	1,280,766
2022-06-29	123.38	136.82	120.94	122.16	122.16	2,285,176
2022-06-28	124.60	125.83	123.38	123.38	123.38	260,639
2022-06-27	125.83	125.83	122.16	124.60	124.60	499,176
2022-06-24	124.60	130.71	122.16	125.83	125.83	2,304,822
2022-06-23	123.38	125.83	118.50	123.38	123.38	423,047
2022-06-22	127.05	129.49	122.16	123.38	123.38	3,095,253
2022-06-21	118.50	128.27	116.05	127.05	127.05	4,280,408
2022-06-20	113.00	127.05	108.72	118.50	118.50	2,354,920
2022-06-17	111.78	116.05	110.56	112.39	112.39	295,674
2022-06-16	108.11	116.66	108.11	114.22	114.22	1,403,554
2022-06-15	112.39	117.27	106.89	114.22	114.22	1,800,407
2022-06-14	111.78	117.27	111.78	113.00	113.00	644,558
2022-06-13	114.83	122.16	114.83	117.89	117.89	5,978,328
2022-06-10	125.83	129.49	119.72	123.38	123.38	1,702,340
2022-06-09	125.83	128.27	123.38	125.83	125.83	515,384
2022-06-08	128.27	142.93	122.16	125.83	125.83	3,272,560
2022-06-07	122.16	123.38	116.05	123.38	123.38	833,324
2022-06-06	123.38	125.83	121.55	122.16	122.16	639,646
2022-06-03	120.94	125.83	119.72	123.38	123.38	1,620,317
2022-06-02	120.94	122.16	119.11	120.94	120.94	634,571
2022-05-31	124.60	124.60	120.33	120.94	120.94	1,591,339
2022-05-30	123.38	128.27	120.94	123.38	123.38	796,488
2022-05-27	129.49	130.71	122.16	122.16	122.16	1,310,235
2022-05-25	129.49	133.16	120.33	129.49	129.49	1,272,580
2022-05-24	125.83	134.38	123.38	124.60	124.60	1,849,195
2022-05-23	135.60	135.60	127.05	129.49	129.49	1,527,162
2022-05-20	139.26	139.26	129.49	135.60	135.60	3,183,006
2022-05-19	129.49	150.26	129.49	138.04	138.04	17,656,338
2022-05-18	109.95	131.93	108.72	128.27	128.27	10,562,925
2022-05-17	103.84	109.95	103.84	108.72	108.72	1,500,803

← NewerPage 18 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.