Price History - BPII

Kembali ke Company
Ticker: BPII
Company: PT Batavia Prosperindo Internasional Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 466.00 470.00 460.00 460.00 13,200 0
15-May-2026 462.00 462.00 462.00 462.00 0 0
14-May-2026 462.00 462.00 462.00 462.00 0 0
13-May-2026 462.00 474.00 444.00 462.00 46,800 0
12-May-2026 462.00 484.00 462.00 462.00 9,200 0
11-May-2026 464.00 484.00 450.00 460.00 39,100 0
08-May-2026 478.00 490.00 460.00 462.00 19,800 0
07-May-2026 462.00 498.00 462.00 478.00 85,300 0
06-May-2026 462.00 490.00 460.00 460.00 211,900 0
05-May-2026 470.00 470.00 462.00 462.00 29,900 0
04-May-2026 466.00 480.00 444.00 468.00 64,400 0
30-Apr-2026 470.00 470.00 462.00 464.00 3,800 0
29-Apr-2026 470.00 482.00 468.00 470.00 49,300 0
28-Apr-2026 500.00 520.00 440.00 486.00 373,700 0
27-Apr-2026 478.00 595.00 476.00 500.00 698,900 0
24-Apr-2026 468.00 476.00 460.00 476.00 15,900 0
23-Apr-2026 478.00 525.00 468.00 468.00 227,300 0
22-Apr-2026 476.00 476.00 460.00 470.00 21,700 0
21-Apr-2026 474.00 476.00 462.00 474.00 46,300 0
20-Apr-2026 500.00 540.00 466.00 474.00 478,700 0
17-Apr-2026 470.00 570.00 462.00 498.00 447,600 0
16-Apr-2026 476.00 488.00 464.00 470.00 6,700 0
15-Apr-2026 486.00 496.00 476.00 476.00 30,100 0
14-Apr-2026 498.00 515.00 468.00 486.00 17,500 0
13-Apr-2026 472.00 570.00 472.00 498.00 66,500 0
10-Apr-2026 486.00 530.00 462.00 468.00 70,900 0
09-Apr-2026 468.00 468.00 466.00 468.00 900 0
08-Apr-2026 462.00 500.00 462.00 466.00 3,200 0
07-Apr-2026 470.00 476.00 460.00 460.00 5,600 0
06-Apr-2026 464.00 500.00 458.00 468.00 8,600 0
02-Apr-2026 470.00 470.00 462.00 462.00 7,400 0
01-Apr-2026 464.00 464.00 464.00 464.00 8,900 0
31-Mar-2026 498.00 498.00 452.00 462.00 4,700 0
30-Mar-2026 470.00 500.00 470.00 490.00 49,800 0
27-Mar-2026 462.00 520.00 462.00 470.00 24,400 0
26-Mar-2026 460.00 545.00 460.00 464.00 25,000 0
25-Mar-2026 420.00 466.00 416.00 460.00 54,900 0
17-Mar-2026 482.00 525.00 460.00 468.00 581,000 0
16-Mar-2026 400.00 460.00 400.00 426.00 7,100 0
13-Mar-2026 464.00 484.00 408.00 460.00 27,400 0
12-Mar-2026 466.00 466.00 430.00 466.00 5,300 0
11-Mar-2026 444.00 466.00 444.00 466.00 34,500 0
10-Mar-2026 442.00 468.00 442.00 466.00 2,200 0
09-Mar-2026 438.00 474.00 408.00 472.00 101,300 0
06-Mar-2026 442.00 442.00 442.00 442.00 200 0
05-Mar-2026 458.00 458.00 408.00 444.00 4,200 0