Price History - BPTR

Kembali ke Company
Ticker: BPTR
Company: PT Batavia Prosperindo Trans Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 115.00 116.00 112.00 112.00 1,980,800 0
05-Jun-2023 113.00 118.00 109.00 115.00 21,390,500 0
31-May-2023 111.00 121.00 111.00 113.00 4,549,800 0
30-May-2023 108.00 123.00 108.00 118.00 32,871,800 0
29-May-2023 110.00 118.00 108.00 110.00 9,485,300 0
26-May-2023 116.00 124.00 115.00 116.00 9,216,700 0
25-May-2023 122.00 123.00 120.00 123.00 1,901,200 0
24-May-2023 123.00 124.00 120.00 123.00 5,440,400 0
23-May-2023 123.00 125.00 122.00 123.00 2,554,800 0
22-May-2023 125.00 126.00 122.00 123.00 3,175,300 0
19-May-2023 122.00 126.00 121.00 125.00 5,914,600 0
17-May-2023 123.00 124.00 121.00 121.00 3,490,900 0
16-May-2023 124.00 126.00 123.00 123.00 2,128,600 0
15-May-2023 119.00 129.00 119.00 124.00 5,243,300 0
12-May-2023 120.00 130.00 120.00 127.00 4,735,800 0
11-May-2023 139.00 141.00 129.00 129.00 46,904,100 0
10-May-2023 120.00 140.00 120.00 138.00 46,841,100 0
09-May-2023 118.00 131.00 118.00 129.00 5,662,200 0
08-May-2023 123.00 129.00 123.00 125.00 5,103,100 0
05-May-2023 120.00 126.00 120.00 123.00 2,603,000 0
04-May-2023 121.00 128.00 121.00 124.00 3,513,700 0
03-May-2023 129.00 130.00 121.00 123.00 9,040,000 0
02-May-2023 131.00 142.00 124.00 129.00 61,207,900 0
28-Apr-2023 133.00 135.00 129.00 131.00 2,527,500 0
27-Apr-2023 131.00 135.00 131.00 133.00 2,721,300 0
26-Apr-2023 132.00 133.00 126.00 132.00 4,473,000 0
18-Apr-2023 134.00 139.00 131.00 133.00 8,635,500 0
17-Apr-2023 125.00 140.00 125.00 138.00 22,372,800 0
14-Apr-2023 127.00 129.00 119.00 126.00 13,672,100 0
13-Apr-2023 133.00 137.00 127.00 127.00 15,483,600 0
12-Apr-2023 145.00 149.00 136.00 136.00 36,105,900 0
11-Apr-2023 142.00 147.00 134.00 146.00 16,936,000 0
10-Apr-2023 148.00 149.00 140.00 140.00 17,217,500 0
06-Apr-2023 153.00 154.00 145.00 148.00 36,980,100 0
05-Apr-2023 154.00 161.00 150.00 153.00 69,538,900 0
04-Apr-2023 155.00 157.00 150.00 154.00 69,155,500 0
03-Apr-2023 145.00 156.00 141.00 154.00 130,754,700 0
31-Mar-2023 134.00 147.00 130.00 145.00 41,600,100 0
30-Mar-2023 140.00 155.00 138.00 138.00 124,033,100 0
29-Mar-2023 159.00 162.00 148.00 148.00 129,396,000 0
28-Mar-2023 158.00 164.00 152.00 159.00 56,760,800 0
27-Mar-2023 152.00 166.00 152.00 158.00 45,343,100 0
24-Mar-2023 162.00 172.00 153.00 162.00 93,696,900 0
21-Mar-2023 173.00 176.00 162.00 162.00 97,479,900 0
20-Mar-2023 158.00 187.00 149.00 174.00 298,333,300 0
17-Mar-2023 121.00 162.00 120.00 159.00 145,370,500 0
16-Mar-2023 124.00 125.00 118.00 120.00 14,433,500 0
15-Mar-2023 124.00 128.00 119.00 123.00 31,089,700 0
14-Mar-2023 134.00 135.00 125.00 125.00 21,637,900 0
13-Mar-2023 125.00 135.00 121.00 134.00 67,162,900 0
10-Mar-2023 120.00 127.00 117.00 125.00 35,971,000 0
09-Mar-2023 121.00 123.00 115.00 119.00 17,109,600 0
08-Mar-2023 108.00 124.00 108.00 121.00 55,080,200 0
07-Mar-2023 112.00 115.00 110.00 110.00 5,271,400 0
06-Mar-2023 110.00 114.00 103.00 114.00 10,969,200 0
03-Mar-2023 112.00 115.00 109.00 110.00 3,437,300 0
02-Mar-2023 115.00 116.00 112.00 112.00 3,819,400 0
01-Mar-2023 112.00 118.00 112.00 114.00 5,597,500 0
28-Feb-2023 114.00 116.00 109.00 111.00 3,308,500 0
27-Feb-2023 116.00 118.00 114.00 114.00 3,067,600 0
24-Feb-2023 114.00 120.00 111.00 115.00 7,072,200 0
23-Feb-2023 120.00 120.00 113.00 114.00 5,359,500 0
22-Feb-2023 120.00 122.00 118.00 118.00 5,461,800 0
21-Feb-2023 118.00 124.00 116.00 118.00 8,745,700 0
20-Feb-2023 122.00 125.00 117.00 118.00 5,514,100 0
17-Feb-2023 128.00 128.00 120.00 122.00 10,499,900 0
16-Feb-2023 119.00 131.00 118.00 128.00 41,677,400 0
15-Feb-2023 134.00 136.00 125.00 125.00 25,668,300 0
14-Feb-2023 111.00 135.00 109.00 134.00 86,580,600 0
13-Feb-2023 116.00 124.00 116.00 116.00 9,546,100 0
10-Feb-2023 125.00 133.00 124.00 124.00 19,094,800 0
09-Feb-2023 135.00 143.00 128.00 133.00 73,878,300 0
08-Feb-2023 119.00 140.00 119.00 134.00 63,191,800 0
07-Feb-2023 125.00 137.00 125.00 125.00 45,802,000 0
06-Feb-2023 134.00 140.00 134.00 134.00 64,561,400 0
03-Feb-2023 144.00 144.00 144.00 144.00 5,765,400 0
02-Feb-2023 154.00 154.00 154.00 154.00 1,259,700 0
01-Feb-2023 165.00 165.00 165.00 165.00 3,859,400 0
31-Jan-2023 190.00 190.00 177.00 177.00 2,366,400 0
30-Jan-2023 190.00 190.00 190.00 190.00 1,129,700 0
27-Jan-2023 204.00 204.00 204.00 204.00 643,700 0
26-Jan-2023 250.00 250.00 218.00 218.00 10,862,400 0
25-Jan-2023 234.00 260.00 234.00 234.00 27,945,600 0
24-Jan-2023 286.00 286.00 250.00 250.00 13,910,200 0
20-Jan-2023 210.00 268.00 210.00 268.00 13,162,300 0
19-Jan-2023 212.56 218.67 199.12 199.12 53,348,512 0
18-Jan-2023 229.66 247.99 213.78 213.78 89,704,564 0
17-Jan-2023 199.12 239.44 196.68 229.66 293,115,414 0
16-Jan-2023 177.13 197.90 163.70 196.68 30,952,536 0
13-Jan-2023 178.36 227.22 173.47 173.47 223,052,597 0
12-Jan-2023 199.12 216.23 185.69 185.69 76,546,052 0
11-Jan-2023 195.46 205.23 184.46 199.12 92,146,910 0
10-Jan-2023 163.70 200.34 162.47 197.90 205,698,647 0
09-Jan-2023 129.49 162.47 129.49 162.47 80,072,375 0
06-Jan-2023 130.71 134.38 130.71 130.71 2,263,893 0
05-Jan-2023 133.16 134.38 128.27 133.16 4,097,208 0
04-Jan-2023 133.16 136.82 130.71 134.38 3,179,077 0
03-Jan-2023 136.82 141.71 131.93 133.16 17,099,369 0
02-Jan-2023 119.11 138.04 119.11 134.38 17,265,706 0
30-Dec-2022 121.55 122.16 116.05 117.89 639,810 0