Price History - BPTR

Kembali ke Company
Ticker: BPTR
Company: PT Batavia Prosperindo Trans Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 118.50 122.16 114.83 121.55 696,456 0
28-Dec-2022 122.16 122.16 117.89 117.89 1,118,849 0
27-Dec-2022 123.38 125.83 120.94 123.38 586,929 0
26-Dec-2022 125.83 127.05 122.16 124.60 903,396 0
23-Dec-2022 116.05 124.60 116.05 124.60 2,237,698 0
22-Dec-2022 116.05 131.93 116.05 120.94 11,058,663 0
21-Dec-2022 125.83 135.60 120.33 122.16 13,802,087 0
20-Dec-2022 128.27 133.16 124.60 125.83 974,286 0
19-Dec-2022 133.16 135.60 128.27 128.27 1,138,495 0
16-Dec-2022 130.71 134.38 130.71 133.16 755,558 0
15-Dec-2022 125.83 134.38 125.83 131.93 1,013,087 0
14-Dec-2022 129.49 138.04 129.49 131.93 1,231,159 0
13-Dec-2022 136.82 140.49 130.71 133.16 1,258,991 0
12-Dec-2022 135.60 145.37 134.38 134.38 2,529,771 0
09-Dec-2022 130.71 142.93 130.71 136.82 1,225,429 0
08-Dec-2022 145.37 145.37 135.60 136.82 4,225,726 0
07-Dec-2022 145.37 146.59 139.26 145.37 4,608,663 0
06-Dec-2022 149.04 149.04 142.93 145.37 4,348,679 0
05-Dec-2022 145.37 150.26 142.93 149.04 9,390,376 0
02-Dec-2022 147.82 149.04 140.49 142.93 6,116,997 0
01-Dec-2022 146.59 155.14 146.59 146.59 17,044,851 0
30-Nov-2022 136.82 151.48 135.60 146.59 16,836,601 0
29-Nov-2022 130.71 144.15 130.71 136.82 8,053,782 0
28-Nov-2022 135.60 177.13 134.38 139.26 106,772,335 0
25-Nov-2022 139.26 146.59 139.26 142.93 6,182,321 0
24-Nov-2022 160.03 162.47 146.59 146.59 34,911,239 0
23-Nov-2022 135.60 162.47 131.93 157.59 45,307,172 0
22-Nov-2022 131.93 136.82 130.71 135.60 2,476,890 0
21-Nov-2022 136.82 139.26 130.71 133.16 2,587,727 0
18-Nov-2022 142.93 142.93 134.38 136.82 2,638,480 0
17-Nov-2022 134.38 144.15 133.16 138.04 10,501,040 0
16-Nov-2022 129.49 152.70 123.38 131.93 60,373,982 0
15-Nov-2022 135.60 136.82 129.49 129.49 3,216,568 0
14-Nov-2022 135.60 138.04 134.38 135.60 869,342 0
11-Nov-2022 136.82 141.71 133.16 136.82 2,597,550 0
10-Nov-2022 136.82 138.04 131.93 135.60 2,591,002 0
09-Nov-2022 142.93 142.93 135.60 136.82 2,741,458 0
08-Nov-2022 149.04 149.04 140.49 141.71 4,761,248 0
07-Nov-2022 145.37 157.59 138.04 149.04 13,817,804 0
04-Nov-2022 160.03 161.25 147.82 147.82 9,159,043 0
03-Nov-2022 167.36 184.46 157.59 158.81 76,720,248 0
02-Nov-2022 134.38 166.14 128.27 166.14 48,892,270 0
01-Nov-2022 136.82 160.03 128.27 133.16 48,842,009 0
31-Oct-2022 140.49 147.82 135.60 136.82 21,087,050 0
28-Oct-2022 136.82 145.37 135.60 140.49 9,330,783 0
27-Oct-2022 140.49 142.93 134.38 135.60 7,782,174 0
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