Price History - BPII

Kembali ke Company
Ticker: BPII
Company: PT Batavia Prosperindo Internasional Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 444.00 444.00 444.00 444.00 200 0
08-Oct-2026 432.00 450.00 432.00 444.00 2,000 0
07-Oct-2026 452.00 452.00 452.00 452.00 300 0
06-Oct-2026 416.00 454.00 416.00 452.00 26,700 0
05-Oct-2026 444.00 456.00 444.00 454.00 3,000 0
02-Oct-2026 468.00 468.00 444.00 462.00 5,300 0
01-Oct-2026 460.00 498.00 458.00 468.00 31,000 0
30-Sep-2026 444.00 456.00 444.00 456.00 1,400 0
29-Sep-2026 440.00 460.00 440.00 460.00 23,400 0
28-Sep-2026 464.00 464.00 444.00 456.00 1,900 0
25-Sep-2026 460.00 470.00 456.00 460.00 2,100 0
24-Sep-2026 456.00 466.00 436.00 460.00 4,700 0
23-Sep-2026 444.00 468.00 444.00 466.00 9,900 0
22-Sep-2026 458.00 458.00 444.00 444.00 3,900 0
21-Sep-2026 468.00 468.00 468.00 468.00 6,900 0
18-Sep-2026 460.00 470.00 458.00 468.00 2,700 0
17-Sep-2026 472.00 472.00 434.00 460.00 123,300 0
16-Sep-2026 490.00 490.00 472.00 474.00 21,600 0
15-Sep-2026 472.00 482.00 470.00 472.00 13,100 0
14-Sep-2026 480.00 480.00 470.00 472.00 3,200 0
11-Sep-2026 480.00 480.00 470.00 478.00 7,600 0
10-Sep-2026 476.00 478.00 472.00 476.00 5,900 0
09-Sep-2026 484.00 484.00 476.00 476.00 300 0
08-Sep-2026 472.00 484.00 472.00 474.00 23,500 0
07-Sep-2026 472.00 478.00 472.00 472.00 1,600 0
04-Sep-2026 484.00 486.00 470.00 470.00 32,000 0
03-Sep-2026 490.00 490.00 476.00 476.00 14,400 0
02-Sep-2026 484.00 490.00 480.00 490.00 15,700 0
01-Sep-2026 490.00 492.00 482.00 492.00 28,000 0
31-Aug-2026 490.00 500.00 482.00 486.00 13,700 0
28-Aug-2026 496.00 496.00 490.00 490.00 12,900 0
27-Aug-2026 498.00 515.00 470.00 498.00 151,900 0
26-Aug-2026 498.00 515.00 498.00 510.00 160,900 0
24-Aug-2026 510.00 510.00 498.00 498.00 103,500 0
21-Aug-2026 515.00 525.00 500.00 505.00 100,500 0
20-Aug-2026 470.00 620.00 470.00 510.00 622,500 0
19-Aug-2026 510.00 520.00 460.00 498.00 139,900 0
18-Aug-2026 464.00 520.00 464.00 494.00 90,100 0
14-Aug-2026 442.00 494.00 436.00 464.00 56,500 0
13-Aug-2026 450.00 450.00 440.00 442.00 1,800 0
12-Aug-2026 446.00 466.00 438.00 448.00 10,700 0
11-Aug-2026 446.00 476.00 436.00 436.00 6,900 0
10-Aug-2026 444.00 494.00 434.00 434.00 35,300 0
07-Aug-2026 444.00 446.00 444.00 444.00 4,800 0
06-Aug-2026 442.00 452.00 440.00 448.00 1,000 0
05-Aug-2026 452.00 452.00 440.00 440.00 6,600 0
04-Aug-2026 446.00 462.00 440.00 456.00 7,400 0
03-Aug-2026 434.00 442.00 434.00 440.00 1,100 0
31-Jul-2026 446.00 446.00 432.00 434.00 800 0
30-Jul-2026 436.00 520.00 432.00 432.00 42,800 0
29-Jul-2026 436.00 456.00 436.00 440.00 1,900 0
28-Jul-2026 434.00 438.00 434.00 438.00 2,000 0
27-Jul-2026 434.00 458.00 434.00 438.00 11,500 0
24-Jul-2026 464.00 464.00 434.00 434.00 6,300 0
23-Jul-2026 446.00 468.00 440.00 440.00 16,400 0
22-Jul-2026 434.00 464.00 434.00 446.00 23,800 0
21-Jul-2026 450.00 450.00 434.00 436.00 2,700 0
20-Jul-2026 436.00 462.00 434.00 434.00 7,100 0
17-Jul-2026 436.00 478.00 434.00 434.00 14,700 0
16-Jul-2026 442.00 470.00 432.00 436.00 5,200 0
15-Jul-2026 440.00 444.00 440.00 442.00 4,200 0
14-Jul-2026 454.00 454.00 454.00 454.00 1,100 0
13-Jul-2026 460.00 460.00 440.00 440.00 10,800 0
10-Jul-2026 452.00 494.00 452.00 460.00 77,200 0
09-Jul-2026 446.00 454.00 430.00 452.00 10,300 0
08-Jul-2026 438.00 484.00 422.00 446.00 18,500 0
07-Jul-2026 422.00 422.00 422.00 422.00 0 0
06-Jul-2026 422.00 422.00 422.00 422.00 200 0
03-Jul-2026 456.00 462.00 424.00 424.00 7,100 0
02-Jul-2026 422.00 422.00 422.00 422.00 6,200 0
01-Jul-2026 436.00 436.00 422.00 422.00 3,500 0
30-Jun-2026 436.00 436.00 436.00 436.00 100 0
29-Jun-2026 420.00 438.00 420.00 438.00 2,200 0
26-Jun-2026 458.00 458.00 442.00 442.00 300 0
25-Jun-2026 438.00 438.00 438.00 438.00 1,300 0
24-Jun-2026 438.00 438.00 438.00 438.00 100 0
23-Jun-2026 438.00 438.00 438.00 438.00 1,200 0
22-Jun-2026 456.00 456.00 456.00 456.00 0 0
19-Jun-2026 456.00 458.00 456.00 456.00 300 0
18-Jun-2026 444.00 444.00 444.00 444.00 400 0
17-Jun-2026 444.00 454.00 444.00 444.00 1,800 0
15-Jun-2026 478.00 478.00 438.00 452.00 21,200 0
12-Jun-2026 466.00 470.00 438.00 438.00 19,400 0
11-Jun-2026 452.00 466.00 434.00 466.00 8,100 0
10-Jun-2026 478.00 478.00 444.00 448.00 51,700 0
09-Jun-2026 460.00 490.00 460.00 478.00 2,800 0
08-Jun-2026 460.00 498.00 444.00 460.00 5,300 0
05-Jun-2026 460.00 460.00 460.00 460.00 900 0
04-Jun-2026 460.00 466.00 460.00 460.00 41,300 0
03-Jun-2026 460.00 460.00 460.00 460.00 3,800 0
02-Jun-2026 462.00 466.00 462.00 466.00 8,300 0
29-May-2026 460.00 460.00 460.00 460.00 300 0
28-May-2026 460.00 460.00 460.00 460.00 0 0
27-May-2026 460.00 460.00 460.00 460.00 0 0
26-May-2026 466.00 480.00 460.00 460.00 35,700 0
25-May-2026 462.00 496.00 460.00 470.00 16,300 0
22-May-2026 460.00 520.00 460.00 462.00 77,800 0
21-May-2026 460.00 575.00 460.00 480.00 527,400 0
20-May-2026 460.00 460.00 460.00 460.00 2,400 0
19-May-2026 460.00 476.00 460.00 460.00 132,200 0