Price History - BPTR

Kembali ke Company
Ticker: BPTR
Company: PT Batavia Prosperindo Trans Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 76.35 79.40 73.91 74.52 1,357,550 0
05-Aug-2021 73.30 81.85 73.30 76.35 8,225,031 0
04-Aug-2021 72.08 78.79 72.08 74.52 8,367,138 0
03-Aug-2021 70.85 77.57 70.85 73.30 10,838,135 0
02-Aug-2021 72.08 73.30 69.63 70.85 4,785,315 0
30-Jul-2021 70.24 74.52 68.41 70.85 15,272,766 0
29-Jul-2021 67.19 69.02 67.19 68.41 477,565 0
28-Jul-2021 67.19 67.80 66.58 67.19 955,294 0
27-Jul-2021 64.75 70.24 64.13 67.19 5,123,720 0
26-Jul-2021 69.63 70.24 68.41 68.41 1,477,391 0
23-Jul-2021 69.63 70.85 69.02 69.02 1,397,169 0
22-Jul-2021 71.46 74.52 69.02 69.02 15,653,738 0
21-Jul-2021 70.24 72.08 69.02 70.24 2,232,132 0
19-Jul-2021 71.46 73.30 68.41 70.24 10,341,087 0
16-Jul-2021 67.80 80.02 66.58 70.85 45,787,848 0
15-Jul-2021 67.19 72.08 65.97 67.80 4,048,911 0
14-Jul-2021 67.19 67.80 66.58 67.19 427,467 0
13-Jul-2021 69.63 69.63 67.19 67.19 1,679,256 0
12-Jul-2021 69.63 70.85 68.41 69.63 505,070 0
09-Jul-2021 67.19 73.30 67.19 68.41 3,505,531 0
08-Jul-2021 67.80 70.24 67.80 67.80 1,026,839 0
07-Jul-2021 69.02 69.63 67.80 69.02 754,576 0
06-Jul-2021 67.19 69.02 67.19 69.02 833,324 0
05-Jul-2021 67.19 70.24 67.19 69.02 1,611,476 0
02-Jul-2021 67.80 70.24 67.80 70.24 564,663 0
01-Jul-2021 65.36 69.63 65.36 68.41 2,238,517 0
30-Jun-2021 66.58 71.46 66.58 69.63 3,238,834 0
29-Jun-2021 73.91 78.79 71.46 71.46 3,642,399 0
28-Jun-2021 73.91 78.79 73.91 76.35 6,416,438 0
25-Jun-2021 74.52 77.57 72.69 73.91 5,914,969 0
24-Jun-2021 77.57 85.51 73.91 75.74 23,122,556 0
23-Jun-2021 77.57 80.02 72.69 74.52 11,485,313 0
22-Jun-2021 72.69 94.06 70.24 73.30 38,538,413 0
21-Jun-2021 73.91 78.18 70.85 72.69 3,220,497 0