Price History - BPTR

Kembali ke Company
Ticker: BPTR
Company: PT Batavia Prosperindo Trans Tbk.
Date Open High Low Close Volume Value
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