Price History - BPTR

Kembali ke Company
Ticker: BPTR
Company: PT Batavia Prosperindo Trans Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 326.78 326.78 326.78 326.78 292,400 0
28-Dec-2021 351.21 369.54 351.21 351.21 884,404 0
27-Dec-2021 375.65 375.65 375.65 375.65 0 0
24-Dec-2021 375.65 375.65 375.65 375.65 0 0
23-Dec-2021 375.65 375.65 375.65 375.65 0 0
22-Dec-2021 375.65 375.65 375.65 375.65 0 0
21-Dec-2021 375.65 375.65 375.65 375.65 0 0
20-Dec-2021 375.65 375.65 375.65 375.65 0 0
17-Dec-2021 348.16 403.13 329.84 375.65 9,812,278 0
16-Dec-2021 299.30 360.38 299.30 345.11 13,315,189 0
15-Dec-2021 300.52 300.52 300.52 300.52 0 0
14-Dec-2021 260.20 311.51 257.76 300.52 21,734,718 0
13-Dec-2021 254.10 257.76 251.65 257.76 2,504,886 0
10-Dec-2021 256.54 262.65 247.99 251.65 2,231,313 0
09-Dec-2021 245.54 263.87 236.99 256.54 7,548,548 0
08-Dec-2021 263.87 268.75 245.54 245.54 6,795,281 0
07-Dec-2021 274.86 287.08 256.54 263.87 6,225,379 0
06-Dec-2021 269.98 305.40 268.75 274.86 9,285,433 0
03-Dec-2021 276.08 294.41 254.10 268.75 11,103,031 0
02-Dec-2021 251.65 301.74 244.32 272.42 15,197,292 0
01-Dec-2021 219.89 263.87 219.89 252.87 22,671,840 0
30-Nov-2021 201.57 226.00 201.57 218.67 11,481,220 0
29-Nov-2021 210.12 227.22 195.46 201.57 11,303,586 0
26-Nov-2021 197.90 230.88 195.46 210.12 23,519,409 0
25-Nov-2021 175.91 217.45 173.47 195.46 58,781,824 0
24-Nov-2021 189.35 190.57 174.69 174.69 11,270,023 0
23-Nov-2021 164.92 195.46 155.14 186.91 33,897,497 0
22-Nov-2021 213.78 213.78 160.03 164.92 52,771,733 0
19-Nov-2021 128.27 171.03 128.27 171.03 72,774,315 0
18-Nov-2021 146.59 155.14 136.82 136.82 14,933,379 0
17-Nov-2021 109.33 146.59 108.72 146.59 69,303,001 0
16-Nov-2021 109.33 109.33 107.50 108.72 2,025,683 0
15-Nov-2021 109.95 112.39 108.72 109.95 1,193,668 0
12-Nov-2021 111.78 113.00 109.95 109.95 1,147,827 0
11-Nov-2021 111.17 112.39 109.95 111.78 1,166,163 0
10-Nov-2021 116.66 116.66 109.95 111.17 3,730,152 0
09-Nov-2021 113.00 134.38 108.11 113.61 44,969,094 0
08-Nov-2021 121.55 121.55 113.00 113.00 6,298,724 0
05-Nov-2021 108.11 124.60 108.11 120.94 11,751,027 0
04-Nov-2021 108.72 109.95 106.89 108.11 1,092,818 0
03-Nov-2021 107.50 108.72 106.28 108.72 505,397 0
02-Nov-2021 115.44 115.44 107.50 107.50 1,767,991 0
01-Nov-2021 117.27 119.11 113.61 114.83 1,181,553 0
29-Oct-2021 112.39 117.27 111.78 116.66 3,109,660 0
28-Oct-2021 111.17 113.00 108.11 112.39 1,316,620 0
27-Oct-2021 108.72 116.05 108.11 111.17 1,024,220 0
26-Oct-2021 108.72 111.17 108.11 108.72 644,721 0
25-Oct-2021 111.78 111.78 105.67 108.11 521,769 0
22-Oct-2021 111.17 115.44 108.11 111.78 1,438,918 0
21-Oct-2021 115.44 118.50 110.56 111.17 2,776,985 0
19-Oct-2021 120.33 125.83 114.22 115.44 2,495,226 0
18-Oct-2021 128.27 136.82 120.33 120.33 9,640,865 0
15-Oct-2021 100.17 122.16 99.56 122.16 15,539,299 0
14-Oct-2021 103.23 103.84 99.56 99.56 260,966 0
13-Oct-2021 102.62 103.84 102.62 103.23 652,580 0
12-Oct-2021 103.23 103.84 101.39 102.00 426,485 0
11-Oct-2021 103.84 103.84 100.78 103.23 132,775 0
08-Oct-2021 103.84 107.50 103.84 103.84 419,445 0
07-Oct-2021 106.28 106.89 100.17 103.84 476,583 0
06-Oct-2021 107.50 107.50 103.84 106.28 364,927 0
05-Oct-2021 107.50 107.50 100.17 107.50 1,553,848 0
04-Oct-2021 108.11 110.56 106.89 107.50 820,882 0
01-Oct-2021 113.00 113.00 105.06 108.11 1,379,979 0
30-Sep-2021 109.95 119.11 108.11 109.33 3,806,772 0
29-Sep-2021 108.11 116.05 108.11 109.33 1,442,192 0
28-Sep-2021 116.05 116.05 108.11 108.11 3,544,987 0
27-Sep-2021 123.38 123.38 114.83 116.05 4,975,391 0
24-Sep-2021 127.05 129.49 119.72 123.38 5,172,835 0
23-Sep-2021 127.05 129.49 122.16 127.05 3,346,888 0
22-Sep-2021 128.27 131.93 121.55 122.16 3,813,484 0
21-Sep-2021 133.16 134.38 124.60 124.60 6,281,534 0
20-Sep-2021 129.49 138.04 127.05 133.16 5,201,813 0
17-Sep-2021 123.38 128.27 120.94 128.27 4,725,394 0
16-Sep-2021 134.38 135.60 124.60 124.60 9,026,595 0
15-Sep-2021 125.83 147.82 122.16 133.16 23,296,752 0
14-Sep-2021 122.16 128.27 116.66 123.38 14,945,985 0
13-Sep-2021 102.00 121.55 100.78 117.27 17,665,178 0
10-Sep-2021 100.78 101.39 98.95 98.95 991,476 0
09-Sep-2021 97.73 102.62 97.12 99.56 1,618,844 0
08-Sep-2021 102.00 106.89 96.51 97.73 3,188,900 0
07-Sep-2021 100.78 111.17 97.73 100.17 7,562,955 0
06-Sep-2021 101.39 102.00 95.90 97.12 1,537,640 0
03-Sep-2021 104.45 108.72 100.17 101.39 2,850,331 0
02-Sep-2021 103.23 111.17 101.39 103.84 4,051,694 0
01-Sep-2021 106.89 109.33 100.78 103.23 3,758,475 0
31-Aug-2021 96.51 125.83 96.51 103.84 33,363,448 0
30-Aug-2021 92.23 103.84 92.23 96.51 4,048,583 0
27-Aug-2021 98.34 100.17 94.67 98.34 3,470,331 0
26-Aug-2021 100.78 103.84 95.90 97.73 5,106,038 0
25-Aug-2021 103.84 103.84 95.90 97.73 8,640,220 0
24-Aug-2021 101.39 120.94 101.39 102.62 53,468,190 0
23-Aug-2021 76.35 94.67 71.46 94.67 28,746,927 0
20-Aug-2021 68.41 71.46 68.41 70.24 370,330 0
19-Aug-2021 72.69 73.30 67.80 68.41 689,089 0
18-Aug-2021 69.63 75.13 69.02 69.63 2,942,668 0
16-Aug-2021 70.85 70.85 69.63 70.85 552,712 0
13-Aug-2021 69.63 71.46 69.02 70.85 745,080 0
12-Aug-2021 70.24 70.85 69.02 69.63 1,067,769 0
10-Aug-2021 72.08 72.69 69.63 71.46 662,403 0
09-Aug-2021 73.30 74.52 72.08 72.69 850,515 0