Batavia Prosperindo Trans Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	290.74	320.67	287.08	301.74	301.74	14,377,229
2022-02-04	238.21	271.20	232.11	271.20	271.20	9,140,543
2022-02-03	239.44	245.54	222.33	233.33	233.33	2,799,415
2022-02-02	230.88	256.54	226.00	238.21	238.21	5,960,647
2022-01-31	205.23	244.32	195.46	232.11	232.11	18,011,442
2022-01-28	183.24	195.46	174.69	195.46	195.46	3,152,718
2022-01-27	129.49	156.37	129.49	156.37	156.37	7,768,422
2022-01-26	131.93	131.93	123.38	125.83	125.83	3,003,571
2022-01-25	141.71	149.04	131.93	131.93	131.93	1,350,346
2022-01-24	155.14	155.14	141.71	141.71	141.71	1,786,982
2022-01-21	141.71	155.14	141.71	151.48	151.48	3,636,669
2022-01-20	151.48	161.25	151.48	151.48	151.48	4,346,550
2022-01-19	163.70	168.58	162.47	162.47	162.47	1,353,129
2022-01-18	183.24	183.24	174.69	174.69	174.69	2,780,096
2022-01-17	199.12	199.12	186.91	186.91	186.91	2,165,171
2022-01-14	216.23	218.67	200.34	200.34	200.34	4,135,027
2022-01-13	183.24	216.23	183.24	215.00	215.00	5,868,473
2022-01-12	196.68	196.68	196.68	196.68	196.68	758,342
2022-01-11	211.34	211.34	211.34	211.34	211.34	607,721
2022-01-10	244.32	244.32	227.22	227.22	227.22	3,767,971
2022-01-07	226.00	255.32	224.78	243.10	243.10	8,941,134
2022-01-06	240.66	240.66	240.66	240.66	240.66	984,764
2022-01-05	276.08	279.75	257.76	257.76	257.76	2,697,746
2022-01-04	295.63	296.85	276.08	276.08	276.08	4,050,548
2022-01-03	304.18	323.73	289.52	295.63	295.63	5,646,472
2021-12-30	304.18	320.67	304.18	304.18	304.18	6,887,618
2021-12-29	326.78	326.78	326.78	326.78	326.78	292,400
2021-12-28	351.21	369.54	351.21	351.21	351.21	884,404
2021-12-27	375.65	375.65	375.65	375.65	375.65	0
2021-12-24	375.65	375.65	375.65	375.65	375.65	0
2021-12-23	375.65	375.65	375.65	375.65	375.65	0
2021-12-22	375.65	375.65	375.65	375.65	375.65	0
2021-12-21	375.65	375.65	375.65	375.65	375.65	0
2021-12-20	375.65	375.65	375.65	375.65	375.65	0
2021-12-17	348.16	403.13	329.84	375.65	375.65	9,812,278
2021-12-16	299.30	360.38	299.30	345.11	345.11	13,315,189
2021-12-15	300.52	300.52	300.52	300.52	300.52	0
2021-12-14	260.20	311.51	257.76	300.52	300.52	21,734,718
2021-12-13	254.10	257.76	251.65	257.76	257.76	2,504,886
2021-12-10	256.54	262.65	247.99	251.65	251.65	2,231,313
2021-12-09	245.54	263.87	236.99	256.54	256.54	7,548,548
2021-12-08	263.87	268.75	245.54	245.54	245.54	6,795,281
2021-12-07	274.86	287.08	256.54	263.87	263.87	6,225,379
2021-12-06	269.98	305.40	268.75	274.86	274.86	9,285,433
2021-12-03	276.08	294.41	254.10	268.75	268.75	11,103,031
2021-12-02	251.65	301.74	244.32	272.42	272.42	15,197,292
2021-12-01	219.89	263.87	219.89	252.87	252.87	22,671,840
2021-11-30	201.57	226.00	201.57	218.67	218.67	11,481,220
2021-11-29	210.12	227.22	195.46	201.57	201.57	11,303,586
2021-11-26	197.90	230.88	195.46	210.12	210.12	23,519,409
2021-11-25	175.91	217.45	173.47	195.46	195.46	58,781,824
2021-11-24	189.35	190.57	174.69	174.69	174.69	11,270,023
2021-11-23	164.92	195.46	155.14	186.91	186.91	33,897,497
2021-11-22	213.78	213.78	160.03	164.92	164.92	52,771,733
2021-11-19	128.27	171.03	128.27	171.03	171.03	72,774,315
2021-11-18	146.59	155.14	136.82	136.82	136.82	14,933,379
2021-11-17	109.33	146.59	108.72	146.59	146.59	69,303,001
2021-11-16	109.33	109.33	107.50	108.72	108.72	2,025,683
2021-11-15	109.95	112.39	108.72	109.95	109.95	1,193,668
2021-11-12	111.78	113.00	109.95	109.95	109.95	1,147,827

← NewerPage 20 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.