Price History - BPTR

Kembali ke Company
Ticker: BPTR
Company: PT Batavia Prosperindo Trans Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 128.27 144.15 127.05 140.49 32,787,652 0
25-Oct-2022 124.60 128.27 118.50 125.83 4,876,342 0
24-Oct-2022 125.83 129.49 123.38 123.38 2,361,796 0
21-Oct-2022 131.93 131.93 123.38 127.05 5,305,938 0
20-Oct-2022 114.22 131.93 113.61 131.93 8,155,778 0
19-Oct-2022 117.89 117.89 114.22 114.22 546,490 0
18-Oct-2022 117.27 120.94 114.22 117.27 1,094,455 0
17-Oct-2022 116.66 118.50 112.39 117.27 1,952,337 0
14-Oct-2022 114.83 120.33 112.39 116.66 3,595,412 0
13-Oct-2022 106.89 115.44 106.89 114.22 4,717,863 0
12-Oct-2022 111.78 114.22 103.84 106.28 2,929,734 0
11-Oct-2022 109.33 116.05 108.72 108.72 1,298,284 0
10-Oct-2022 107.50 113.00 106.89 108.72 1,980,988 0
07-Oct-2022 112.39 112.39 108.11 108.11 985,746 0
06-Oct-2022 109.95 112.39 108.11 112.39 703,332 0
05-Oct-2022 111.78 115.44 108.11 109.95 259,001 0
04-Oct-2022 108.72 112.39 108.11 111.78 1,736,393 0
03-Oct-2022 112.39 114.22 106.89 109.33 897,174 0
30-Sep-2022 115.44 124.60 109.33 112.39 9,871,216 0
29-Sep-2022 109.95 110.56 107.50 109.33 601,336 0
28-Sep-2022 109.95 109.95 106.89 109.33 781,262 0
27-Sep-2022 106.28 110.56 106.28 109.95 931,392 0
26-Sep-2022 108.72 108.72 104.45 106.28 1,197,761 0
23-Sep-2022 110.56 114.22 107.50 108.72 1,666,649 0
22-Sep-2022 111.78 114.22 109.33 110.56 960,861 0
21-Sep-2022 115.44 117.27 110.56 113.00 1,541,241 0
20-Sep-2022 113.61 116.66 113.00 113.00 455,463 0
19-Sep-2022 111.78 118.50 111.17 113.00 1,133,420 0
16-Sep-2022 113.61 116.05 111.78 111.78 1,725,097 0
15-Sep-2022 113.61 116.05 112.39 114.22 926,316 0
14-Sep-2022 122.16 124.60 113.61 113.61 4,770,089 0
13-Sep-2022 115.44 134.38 115.44 122.16 5,101,945 0
12-Sep-2022 116.05 119.11 115.44 115.44 715,611 0
09-Sep-2022 120.33 122.16 116.66 116.66 946,454 0
08-Sep-2022 121.55 123.38 116.05 120.33 545,181 0
07-Sep-2022 124.60 124.60 120.33 120.94 753,103 0
06-Sep-2022 114.22 123.38 114.22 123.38 882,276 0
05-Sep-2022 122.16 130.71 119.72 119.72 4,521,074 0
02-Sep-2022 111.78 129.49 110.56 128.27 8,472,082 0
01-Sep-2022 109.33 112.39 108.11 109.95 1,024,056 0
31-Aug-2022 108.11 112.39 108.11 109.33 737,386 0
30-Aug-2022 103.23 111.78 103.23 108.72 1,033,552 0
29-Aug-2022 109.33 118.50 107.50 108.72 4,579,357 0
26-Aug-2022 122.16 122.16 111.17 115.44 1,254,735 0
25-Aug-2022 122.16 122.16 114.22 116.05 353,631 0
24-Aug-2022 115.44 122.16 113.00 118.50 508,180 0
23-Aug-2022 120.33 120.33 113.00 115.44 1,272,416 0
22-Aug-2022 125.83 125.83 117.89 120.33 499,340 0
19-Aug-2022 115.44 123.38 113.61 120.94 2,188,583 0
18-Aug-2022 109.95 119.72 109.95 114.22 3,005,863 0
16-Aug-2022 124.60 131.93 116.05 116.05 5,628,626 0
15-Aug-2022 131.93 134.38 124.60 124.60 2,648,794 0
12-Aug-2022 134.38 138.04 125.83 131.93 1,835,934 0
11-Aug-2022 133.16 135.60 127.05 134.38 2,287,632 0
10-Aug-2022 139.26 140.49 129.49 130.71 1,023,565 0
09-Aug-2022 127.05 141.71 125.83 136.82 3,197,413 0
08-Aug-2022 142.93 142.93 134.38 134.38 4,288,103 0
05-Aug-2022 156.37 179.58 144.15 144.15 28,462,712 0
04-Aug-2022 129.49 153.92 129.49 153.92 16,539,289 0
03-Aug-2022 115.44 134.38 115.44 128.27 7,710,138 0
02-Aug-2022 111.78 116.05 111.78 113.00 1,004,901 0
01-Aug-2022 110.56 111.78 109.33 111.78 292,400 0
29-Jul-2022 111.17 113.00 109.95 110.56 748,027 0
28-Jul-2022 109.33 111.78 109.33 111.17 612,796 0
27-Jul-2022 111.17 111.17 108.72 111.17 560,243 0
26-Jul-2022 117.27 120.94 108.11 111.17 1,096,911 0
25-Jul-2022 113.61 116.66 113.00 116.05 527,008 0
22-Jul-2022 110.56 114.83 110.56 113.61 475,764 0
21-Jul-2022 110.56 111.17 109.33 110.56 1,437,444 0
20-Jul-2022 111.78 114.22 110.56 110.56 656,018 0
19-Jul-2022 111.78 113.00 111.17 111.78 465,286 0
18-Jul-2022 111.78 114.22 111.17 111.78 368,529 0
15-Jul-2022 113.00 114.83 111.17 111.17 342,007 0
14-Jul-2022 114.83 119.11 109.95 113.00 1,290,262 0
13-Jul-2022 116.05 117.27 113.61 113.61 371,148 0
12-Jul-2022 121.55 121.55 113.00 113.61 150,784 0
11-Jul-2022 117.27 117.27 113.61 116.05 112,474 0
08-Jul-2022 116.66 116.66 114.22 116.05 72,854 0
07-Jul-2022 114.83 117.27 113.00 113.61 143,580 0
06-Jul-2022 112.39 119.11 112.39 117.27 264,240 0
05-Jul-2022 111.17 117.27 111.17 113.00 178,616 0
04-Jul-2022 116.05 123.38 109.95 111.17 917,967 0
01-Jul-2022 119.72 122.16 115.44 116.05 1,586,591 0
30-Jun-2022 122.16 124.60 116.05 119.72 1,280,766 0
29-Jun-2022 123.38 136.82 120.94 122.16 2,285,176 0
28-Jun-2022 124.60 125.83 123.38 123.38 260,639 0
27-Jun-2022 125.83 125.83 122.16 124.60 499,176 0
24-Jun-2022 124.60 130.71 122.16 125.83 2,304,822 0
23-Jun-2022 123.38 125.83 118.50 123.38 423,047 0
22-Jun-2022 127.05 129.49 122.16 123.38 3,095,253 0
21-Jun-2022 118.50 128.27 116.05 127.05 4,280,408 0
20-Jun-2022 113.00 127.05 108.72 118.50 2,354,920 0
17-Jun-2022 111.78 116.05 110.56 112.39 295,674 0
16-Jun-2022 108.11 116.66 108.11 114.22 1,403,554 0
15-Jun-2022 112.39 117.27 106.89 114.22 1,800,407 0
14-Jun-2022 111.78 117.27 111.78 113.00 644,558 0
13-Jun-2022 114.83 122.16 114.83 117.89 5,978,328 0
10-Jun-2022 125.83 129.49 119.72 123.38 1,702,340 0
09-Jun-2022 125.83 128.27 123.38 125.83 515,384 0
08-Jun-2022 128.27 142.93 122.16 125.83 3,272,560 0