Price History - BPTR

Kembali ke Company
Ticker: BPTR
Company: PT Batavia Prosperindo Trans Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 122.16 123.38 116.05 123.38 833,324 0
06-Jun-2022 123.38 125.83 121.55 122.16 639,646 0
03-Jun-2022 120.94 125.83 119.72 123.38 1,620,317 0
02-Jun-2022 120.94 122.16 119.11 120.94 634,571 0
31-May-2022 124.60 124.60 120.33 120.94 1,591,339 0
30-May-2022 123.38 128.27 120.94 123.38 796,488 0
27-May-2022 129.49 130.71 122.16 122.16 1,310,235 0
25-May-2022 129.49 133.16 120.33 129.49 1,272,580 0
24-May-2022 125.83 134.38 123.38 124.60 1,849,195 0
23-May-2022 135.60 135.60 127.05 129.49 1,527,162 0
20-May-2022 139.26 139.26 129.49 135.60 3,183,006 0
19-May-2022 129.49 150.26 129.49 138.04 17,656,338 0
18-May-2022 109.95 131.93 108.72 128.27 10,562,925 0
17-May-2022 103.84 109.95 103.84 108.72 1,500,803 0
13-May-2022 102.00 112.39 102.00 109.95 4,750,279 0
12-May-2022 116.05 116.05 109.33 109.33 2,497,027 0
11-May-2022 123.38 125.83 117.27 117.27 5,032,529 0
10-May-2022 134.38 134.38 125.83 125.83 2,049,913 0
09-May-2022 144.15 147.82 134.38 134.38 2,357,048 0
28-Apr-2022 153.92 153.92 144.15 144.15 4,367,997 0
27-Apr-2022 142.93 155.14 139.26 153.92 2,064,157 0
26-Apr-2022 152.70 152.70 140.49 142.93 1,849,686 0
25-Apr-2022 146.59 150.26 140.49 150.26 1,045,339 0
22-Apr-2022 146.59 152.70 144.15 146.59 1,364,917 0
21-Apr-2022 149.04 158.81 145.37 145.37 944,816 0
20-Apr-2022 155.14 162.47 145.37 149.04 2,829,211 0
19-Apr-2022 150.26 177.13 147.82 155.14 4,814,948 0
18-Apr-2022 152.70 152.70 146.59 150.26 654,544 0
14-Apr-2022 140.49 155.14 140.49 152.70 822,355 0
13-Apr-2022 144.15 156.37 144.15 146.59 2,781,569 0
12-Apr-2022 149.04 163.70 149.04 153.92 2,269,787 0
11-Apr-2022 161.25 164.92 158.81 160.03 1,614,751 0
08-Apr-2022 158.81 164.92 156.37 160.03 2,162,060 0
07-Apr-2022 156.37 168.58 156.37 158.81 1,894,054 0
06-Apr-2022 163.70 167.36 156.37 163.70 2,959,367 0
05-Apr-2022 164.92 169.80 156.37 163.70 2,923,022 0
04-Apr-2022 171.03 180.80 164.92 164.92 9,585,037 0
01-Apr-2022 180.80 196.68 177.13 177.13 3,773,865 0
31-Mar-2022 166.14 197.90 166.14 189.35 36,413,188 0
30-Mar-2022 169.80 169.80 158.81 158.81 3,096,235 0
29-Mar-2022 168.58 178.36 168.58 168.58 3,641,908 0
28-Mar-2022 193.01 194.24 180.80 180.80 1,466,095 0
25-Mar-2022 197.90 200.34 190.57 191.79 417,481 0
24-Mar-2022 194.24 202.79 193.01 197.90 772,585 0
23-Mar-2022 194.24 200.34 186.91 194.24 1,237,381 0
22-Mar-2022 202.79 202.79 191.79 194.24 574,650 0
21-Mar-2022 195.46 205.23 195.46 199.12 793,541 0
18-Mar-2022 189.35 201.57 186.91 194.24 1,245,730 0
17-Mar-2022 196.68 201.57 184.46 189.35 1,500,476 0
16-Mar-2022 201.57 205.23 194.24 197.90 2,645,029 0
15-Mar-2022 217.45 217.45 207.67 207.67 2,013,895 0
14-Mar-2022 224.78 226.00 217.45 217.45 1,449,232 0
11-Mar-2022 230.88 233.33 223.56 226.00 1,526,670 0
10-Mar-2022 221.11 232.11 221.11 227.22 1,840,027 0