Price History - BPII

Kembali ke Company
Ticker: BPII
Company: PT Batavia Prosperindo Internasional Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 542.50 542.50 542.50 542.50 0 0
28-Dec-2022 542.50 542.50 542.50 542.50 0 0
27-Dec-2022 542.50 542.50 542.50 542.50 0 0
26-Dec-2022 542.50 542.50 542.50 542.50 0 0
23-Dec-2022 542.50 542.50 542.50 542.50 0 0
22-Dec-2022 542.50 542.50 542.50 542.50 0 0
21-Dec-2022 542.50 542.50 542.50 542.50 6,000 0
20-Dec-2022 540.00 540.00 540.00 540.00 37,008,000 0
19-Dec-2022 540.00 540.00 540.00 540.00 0 0
16-Dec-2022 540.00 540.00 540.00 540.00 0 0
15-Dec-2022 540.00 540.00 540.00 540.00 0 0
14-Dec-2022 540.00 540.00 540.00 540.00 0 0
13-Dec-2022 540.00 540.00 540.00 540.00 0 0
12-Dec-2022 540.00 540.00 540.00 540.00 0 0
09-Dec-2022 540.00 540.00 540.00 540.00 0 0
08-Dec-2022 540.00 540.00 540.00 540.00 0 0
07-Dec-2022 540.00 540.00 540.00 540.00 68,000 0
06-Dec-2022 535.00 535.00 535.00 535.00 18,000 0
05-Dec-2022 540.00 542.50 540.00 540.00 39,802,000 0
02-Dec-2022 540.00 542.50 540.00 542.50 39,852,000 0
01-Dec-2022 540.00 542.50 540.00 540.00 39,940,000 0
30-Nov-2022 540.00 542.50 540.00 540.00 39,788,000 0
29-Nov-2022 540.00 540.00 540.00 540.00 40,452,000 0
28-Nov-2022 542.50 545.00 540.00 540.00 45,790,000 0
25-Nov-2022 540.00 542.50 535.00 542.50 39,612,000 0
24-Nov-2022 535.00 540.00 535.00 540.00 40,508,000 0
23-Nov-2022 535.00 540.00 535.00 540.00 39,718,000 0
22-Nov-2022 540.00 540.00 540.00 540.00 0 0
21-Nov-2022 540.00 540.00 540.00 540.00 0 0
18-Nov-2022 540.00 540.00 540.00 540.00 0 0
17-Nov-2022 540.00 540.00 540.00 540.00 360,000 0
16-Nov-2022 540.00 540.00 540.00 540.00 140,000 0
15-Nov-2022 540.00 540.00 540.00 540.00 0 0
14-Nov-2022 550.00 550.00 540.00 540.00 6,000 0
11-Nov-2022 550.00 550.00 550.00 550.00 14,000 0
10-Nov-2022 550.00 550.00 550.00 550.00 0 0
09-Nov-2022 550.00 550.00 550.00 550.00 182,000 0
08-Nov-2022 550.00 550.00 550.00 550.00 4,000 0
07-Nov-2022 540.00 540.00 540.00 540.00 0 0
04-Nov-2022 540.00 540.00 540.00 540.00 0 0
03-Nov-2022 540.00 540.00 540.00 540.00 0 0
02-Nov-2022 540.00 540.00 540.00 540.00 0 0
01-Nov-2022 540.00 540.00 540.00 540.00 0 0
31-Oct-2022 535.00 540.00 535.00 540.00 22,000 0
28-Oct-2022 530.00 530.00 530.00 530.00 0 0
27-Oct-2022 530.00 530.00 530.00 530.00 34,000 0
26-Oct-2022 530.00 530.00 530.00 530.00 0 0
25-Oct-2022 530.00 530.00 530.00 530.00 2,000 0
24-Oct-2022 520.00 520.00 520.00 520.00 0 0
21-Oct-2022 520.00 520.00 520.00 520.00 0 0
20-Oct-2022 515.00 520.00 515.00 520.00 200,000 0
19-Oct-2022 505.00 505.00 505.00 505.00 0 0
18-Oct-2022 505.00 505.00 505.00 505.00 0 0
17-Oct-2022 505.00 505.00 505.00 505.00 20,000 0
14-Oct-2022 500.00 500.00 500.00 500.00 0 0
13-Oct-2022 500.00 500.00 500.00 500.00 0 0
12-Oct-2022 500.00 500.00 500.00 500.00 0 0
11-Oct-2022 500.00 500.00 500.00 500.00 18,000 0
10-Oct-2022 500.00 500.00 500.00 500.00 368,000 0
07-Oct-2022 533.75 533.75 533.75 533.75 0 0
06-Oct-2022 533.75 533.75 533.75 533.75 4,000 0
05-Oct-2022 533.75 533.75 533.75 533.75 142,000 0
04-Oct-2022 533.75 533.75 533.75 533.75 52,000 0
03-Oct-2022 535.00 540.00 535.00 535.00 14,000 0
30-Sep-2022 575.00 575.00 575.00 575.00 0 0
29-Sep-2022 498.75 575.00 498.75 575.00 250,000 0
28-Sep-2022 480.00 480.00 480.00 480.00 0 0
27-Sep-2022 477.50 480.00 477.50 480.00 20,000 0
26-Sep-2022 465.00 465.00 465.00 465.00 0 0
23-Sep-2022 465.00 465.00 465.00 465.00 0 0
22-Sep-2022 465.00 465.00 465.00 465.00 0 0
21-Sep-2022 498.75 498.75 465.00 465.00 146,000 0
20-Sep-2022 491.25 491.25 491.25 491.25 0 0
19-Sep-2022 491.25 491.25 491.25 491.25 0 0
16-Sep-2022 491.25 491.25 491.25 491.25 10,000 0
15-Sep-2022 430.00 500.00 430.00 491.25 1,206,000 0
14-Sep-2022 425.00 425.00 425.00 425.00 0 0
13-Sep-2022 417.50 425.00 417.50 425.00 114,000 0
12-Sep-2022 405.00 412.50 405.00 412.50 124,000 0
09-Sep-2022 400.00 402.50 397.50 402.50 174,000 0
08-Sep-2022 395.00 395.00 395.00 395.00 0 0
07-Sep-2022 395.00 395.00 395.00 395.00 0 0
06-Sep-2022 395.00 395.00 395.00 395.00 2,000 0
05-Sep-2022 395.00 395.00 395.00 395.00 0 0
02-Sep-2022 395.00 395.00 395.00 395.00 0 0
01-Sep-2022 395.00 395.00 395.00 395.00 0 0
31-Aug-2022 395.00 395.00 395.00 395.00 0 0
30-Aug-2022 395.00 395.00 395.00 395.00 0 0
29-Aug-2022 395.00 395.00 395.00 395.00 0 0
26-Aug-2022 395.00 395.00 395.00 395.00 110,000 0
25-Aug-2022 395.00 395.00 395.00 395.00 0 0
24-Aug-2022 395.00 395.00 395.00 395.00 0 0
23-Aug-2022 395.00 395.00 395.00 395.00 0 0
22-Aug-2022 395.00 395.00 395.00 395.00 0 0
19-Aug-2022 395.00 395.00 395.00 395.00 0 0
18-Aug-2022 395.00 395.00 395.00 395.00 0 0
16-Aug-2022 395.00 395.00 395.00 395.00 0 0
15-Aug-2022 395.00 395.00 395.00 395.00 0 0
12-Aug-2022 395.00 395.00 395.00 395.00 0 0
11-Aug-2022 395.00 395.00 395.00 395.00 0 0