Batavia Prosperindo Trans Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	102.00	112.39	102.00	109.95	109.95	4,750,279
2022-05-12	116.05	116.05	109.33	109.33	109.33	2,497,027
2022-05-11	123.38	125.83	117.27	117.27	117.27	5,032,529
2022-05-10	134.38	134.38	125.83	125.83	125.83	2,049,913
2022-05-09	144.15	147.82	134.38	134.38	134.38	2,357,048
2022-04-28	153.92	153.92	144.15	144.15	144.15	4,367,997
2022-04-27	142.93	155.14	139.26	153.92	153.92	2,064,157
2022-04-26	152.70	152.70	140.49	142.93	142.93	1,849,686
2022-04-25	146.59	150.26	140.49	150.26	150.26	1,045,339
2022-04-22	146.59	152.70	144.15	146.59	146.59	1,364,917
2022-04-21	149.04	158.81	145.37	145.37	145.37	944,816
2022-04-20	155.14	162.47	145.37	149.04	149.04	2,829,211
2022-04-19	150.26	177.13	147.82	155.14	155.14	4,814,948
2022-04-18	152.70	152.70	146.59	150.26	150.26	654,544
2022-04-14	140.49	155.14	140.49	152.70	152.70	822,355
2022-04-13	144.15	156.37	144.15	146.59	146.59	2,781,569
2022-04-12	149.04	163.70	149.04	153.92	153.92	2,269,787
2022-04-11	161.25	164.92	158.81	160.03	160.03	1,614,751
2022-04-08	158.81	164.92	156.37	160.03	160.03	2,162,060
2022-04-07	156.37	168.58	156.37	158.81	158.81	1,894,054
2022-04-06	163.70	167.36	156.37	163.70	163.70	2,959,367
2022-04-05	164.92	169.80	156.37	163.70	163.70	2,923,022
2022-04-04	171.03	180.80	164.92	164.92	164.92	9,585,037
2022-04-01	180.80	196.68	177.13	177.13	177.13	3,773,865
2022-03-31	166.14	197.90	166.14	189.35	189.35	36,413,188
2022-03-30	169.80	169.80	158.81	158.81	158.81	3,096,235
2022-03-29	168.58	178.36	168.58	168.58	168.58	3,641,908
2022-03-28	193.01	194.24	180.80	180.80	180.80	1,466,095
2022-03-25	197.90	200.34	190.57	191.79	191.79	417,481
2022-03-24	194.24	202.79	193.01	197.90	197.90	772,585
2022-03-23	194.24	200.34	186.91	194.24	194.24	1,237,381
2022-03-22	202.79	202.79	191.79	194.24	194.24	574,650
2022-03-21	195.46	205.23	195.46	199.12	199.12	793,541
2022-03-18	189.35	201.57	186.91	194.24	194.24	1,245,730
2022-03-17	196.68	201.57	184.46	189.35	189.35	1,500,476
2022-03-16	201.57	205.23	194.24	197.90	197.90	2,645,029
2022-03-15	217.45	217.45	207.67	207.67	207.67	2,013,895
2022-03-14	224.78	226.00	217.45	217.45	217.45	1,449,232
2022-03-11	230.88	233.33	223.56	226.00	226.00	1,526,670
2022-03-10	221.11	232.11	221.11	227.22	227.22	1,840,027
2022-03-09	218.67	229.66	216.23	218.67	218.67	2,501,448
2022-03-08	227.22	232.11	216.23	217.45	217.45	3,909,096
2022-03-07	233.33	254.10	217.45	227.22	227.22	28,282,458
2022-03-04	199.12	235.77	186.91	233.33	233.33	16,713,813
2022-03-02	218.67	244.32	196.68	197.90	197.90	27,204,211
2022-03-01	169.80	211.34	164.92	211.34	211.34	17,259,649
2022-02-25	172.25	197.90	169.80	169.80	169.80	11,084,367
2022-02-24	180.80	238.21	180.80	182.02	182.02	18,274,701
2022-02-23	194.24	194.24	194.24	194.24	194.24	320,232
2022-02-22	207.67	207.67	207.67	207.67	207.67	291,254
2022-02-21	222.33	222.33	222.33	222.33	222.33	600,517
2022-02-18	254.10	255.32	238.21	238.21	238.21	897,338
2022-02-17	272.42	272.42	255.32	255.32	255.32	3,567,089
2022-02-16	280.97	280.97	272.42	273.64	273.64	2,732,781
2022-02-15	284.64	289.52	277.31	283.41	283.41	1,236,726
2022-02-14	283.41	300.52	272.42	283.41	283.41	3,904,839
2022-02-11	282.19	289.52	280.97	283.41	283.41	1,061,384
2022-02-10	296.85	298.07	276.08	282.19	282.19	1,480,174
2022-02-09	280.97	304.18	272.42	293.19	293.19	4,378,803
2022-02-08	305.40	305.40	280.97	280.97	280.97	4,060,207

← NewerPage 19 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.