Price History - BATR

Kembali ke Company
Ticker: BATR
Company: PT Benteng Api Technic Tbk
Date Open High Low Close Volume Value
09-Oct-2026 92.00 95.00 90.00 93.00 4,626,200 0
08-Oct-2026 96.00 96.00 90.00 92.00 2,616,300 0
07-Oct-2026 94.00 95.00 93.00 94.00 739,800 0
06-Oct-2026 95.00 98.00 94.00 95.00 3,286,000 0
05-Oct-2026 90.00 95.00 89.00 94.00 4,917,800 0
02-Oct-2026 91.00 91.00 87.00 90.00 1,903,300 0
01-Oct-2026 92.00 92.00 87.00 90.00 3,053,800 0
30-Sep-2026 89.00 91.00 89.00 91.00 1,657,400 0
29-Sep-2026 89.00 91.00 88.00 89.00 2,950,500 0
28-Sep-2026 91.00 91.00 85.00 88.00 6,588,200 0
25-Sep-2026 93.00 95.00 89.00 90.00 4,486,900 0
24-Sep-2026 94.00 99.00 90.00 93.00 10,434,600 0
23-Sep-2026 94.00 95.00 92.00 94.00 625,700 0
22-Sep-2026 91.00 96.00 90.00 93.00 3,725,500 0
21-Sep-2026 91.00 91.00 89.00 90.00 371,400 0
18-Sep-2026 94.00 94.00 88.00 91.00 633,900 0
17-Sep-2026 91.00 94.00 90.00 93.00 533,900 0
16-Sep-2026 92.00 93.00 90.00 90.00 304,200 0
15-Sep-2026 92.00 93.00 91.00 92.00 83,300 0
14-Sep-2026 91.00 92.00 89.00 91.00 382,800 0
11-Sep-2026 93.00 93.00 85.00 91.00 1,563,800 0
10-Sep-2026 94.00 96.00 90.00 92.00 1,707,200 0
09-Sep-2026 94.00 94.00 93.00 94.00 125,900 0
08-Sep-2026 93.00 94.00 92.00 93.00 225,800 0
07-Sep-2026 94.00 94.00 92.00 93.00 313,200 0
04-Sep-2026 95.00 95.00 93.00 94.00 150,300 0
03-Sep-2026 95.00 95.00 93.00 94.00 344,400 0
02-Sep-2026 93.00 94.00 93.00 94.00 396,300 0
01-Sep-2026 95.00 95.00 93.00 93.00 618,700 0
31-Aug-2026 94.00 94.00 92.00 94.00 412,600 0
28-Aug-2026 94.00 95.00 92.00 94.00 359,300 0
27-Aug-2026 92.00 95.00 90.00 94.00 1,003,500 0
26-Aug-2026 96.00 96.00 92.00 92.00 4,270,200 0
24-Aug-2026 98.00 98.00 94.00 96.00 1,410,400 0
21-Aug-2026 98.00 99.00 96.00 98.00 794,700 0
20-Aug-2026 97.00 99.00 94.00 98.00 1,695,500 0
19-Aug-2026 100.00 100.00 95.00 96.00 1,833,000 0
18-Aug-2026 95.00 103.00 95.00 99.00 16,979,100 0
14-Aug-2026 93.00 94.00 93.00 94.00 212,600 0
13-Aug-2026 93.00 94.00 93.00 94.00 339,900 0
12-Aug-2026 91.00 95.00 91.00 94.00 842,300 0
11-Aug-2026 94.00 94.00 91.00 92.00 898,900 0
10-Aug-2026 95.00 98.00 93.00 94.00 873,000 0
07-Aug-2026 94.00 96.00 93.00 93.00 825,800 0
06-Aug-2026 94.00 96.00 93.00 94.00 2,060,900 0
05-Aug-2026 94.00 96.00 90.00 94.00 2,984,400 0
04-Aug-2026 93.00 99.00 91.00 93.00 1,092,900 0
03-Aug-2026 92.00 95.00 91.00 93.00 1,071,700 0
31-Jul-2026 91.00 102.00 90.00 92.00 8,761,900 0
30-Jul-2026 89.00 90.00 86.00 90.00 363,500 0
29-Jul-2026 91.00 93.00 88.00 89.00 435,900 0
28-Jul-2026 94.00 95.00 91.00 91.00 478,700 0
27-Jul-2026 95.00 96.00 92.00 92.00 2,507,900 0
24-Jul-2026 95.00 95.00 93.00 93.00 476,900 0
23-Jul-2026 97.00 99.00 92.00 94.00 2,790,000 0
22-Jul-2026 93.00 96.00 92.00 93.00 2,312,600 0
21-Jul-2026 94.00 94.00 91.00 93.00 3,902,800 0
20-Jul-2026 89.00 105.00 88.00 94.00 38,460,000 0
17-Jul-2026 88.00 90.00 85.00 88.00 803,900 0
16-Jul-2026 88.00 88.00 82.00 87.00 1,209,300 0
15-Jul-2026 87.00 88.00 86.00 87.00 200,600 0
14-Jul-2026 87.00 87.00 85.00 87.00 529,900 0
13-Jul-2026 86.00 87.00 85.00 87.00 460,300 0
10-Jul-2026 85.00 87.00 84.00 86.00 1,870,100 0
09-Jul-2026 87.00 87.00 84.00 85.00 352,900 0
08-Jul-2026 87.00 87.00 84.00 85.00 383,500 0
07-Jul-2026 85.00 88.00 83.00 87.00 1,814,400 0
06-Jul-2026 84.00 85.00 83.00 85.00 369,000 0
03-Jul-2026 82.00 88.00 82.00 84.00 204,800 0
02-Jul-2026 80.00 89.00 79.00 82.00 2,150,900 0
01-Jul-2026 79.00 88.00 78.00 79.00 3,571,400 0
30-Jun-2026 83.00 83.00 78.00 79.00 335,800 0
29-Jun-2026 84.00 86.00 80.00 83.00 1,611,600 0
26-Jun-2026 86.00 89.00 80.00 86.00 2,426,200 0
25-Jun-2026 89.00 89.00 84.00 86.00 257,200 0
24-Jun-2026 90.00 90.00 84.00 85.00 589,900 0
23-Jun-2026 87.00 90.00 85.00 88.00 867,700 0
22-Jun-2026 91.00 92.00 85.00 87.00 3,197,400 0
19-Jun-2026 90.00 93.00 88.00 90.00 2,262,600 0
18-Jun-2026 92.00 93.00 88.00 91.00 1,021,400 0
17-Jun-2026 86.00 101.00 86.00 92.00 12,546,200 0
15-Jun-2026 84.00 87.00 82.00 86.00 1,064,400 0
12-Jun-2026 83.00 86.00 80.00 84.00 2,164,200 0
11-Jun-2026 85.00 85.00 79.00 82.00 447,600 0
10-Jun-2026 81.00 85.00 77.00 84.00 2,167,600 0
09-Jun-2026 73.00 80.00 71.00 78.00 1,207,200 0
08-Jun-2026 77.00 78.00 74.00 74.00 1,943,400 0
05-Jun-2026 81.00 81.00 73.00 77.00 491,700 0
04-Jun-2026 83.00 86.00 80.00 81.00 633,400 0
03-Jun-2026 88.00 89.00 80.00 83.00 880,300 0
02-Jun-2026 84.00 90.00 82.00 87.00 2,543,200 0
29-May-2026 85.00 87.00 82.00 84.00 316,100 0
28-May-2026 85.00 85.00 85.00 85.00 0 0
27-May-2026 85.00 85.00 85.00 85.00 0 0
26-May-2026 86.00 90.00 84.00 85.00 3,022,300 0
25-May-2026 87.00 88.00 83.00 84.00 321,700 0
22-May-2026 85.00 87.00 80.00 87.00 740,800 0
21-May-2026 88.00 89.00 84.00 85.00 1,426,000 0
20-May-2026 89.00 93.00 83.00 89.00 1,318,300 0
19-May-2026 91.00 93.00 84.00 89.00 4,125,100 0