Price History - BPII

Kembali ke Company
Ticker: BPII
Company: PT Batavia Prosperindo Internasional Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 395.00 395.00 395.00 395.00 0 0
06-Jun-2022 395.00 395.00 395.00 395.00 0 0
03-Jun-2022 395.00 395.00 395.00 395.00 0 0
02-Jun-2022 395.00 395.00 395.00 395.00 0 0
31-May-2022 395.00 395.00 395.00 395.00 0 0
30-May-2022 395.00 395.00 395.00 395.00 0 0
27-May-2022 395.00 395.00 395.00 395.00 0 0
25-May-2022 395.00 395.00 395.00 395.00 0 0
24-May-2022 395.00 395.00 395.00 395.00 0 0
23-May-2022 395.00 395.00 395.00 395.00 0 0
20-May-2022 395.00 395.00 395.00 395.00 0 0
19-May-2022 395.00 395.00 395.00 395.00 0 0
18-May-2022 395.00 395.00 395.00 395.00 0 0
17-May-2022 395.00 395.00 395.00 395.00 0 0
13-May-2022 395.00 395.00 395.00 395.00 0 0
12-May-2022 395.00 395.00 395.00 395.00 0 0
11-May-2022 395.00 395.00 395.00 395.00 0 0
10-May-2022 395.00 395.00 395.00 395.00 0 0
09-May-2022 385.00 395.00 385.00 395.00 58,000 0
28-Apr-2022 385.00 385.00 385.00 385.00 216,000 0
27-Apr-2022 360.00 360.00 360.00 360.00 0 0
26-Apr-2022 360.00 360.00 360.00 360.00 0 0
25-Apr-2022 360.00 360.00 360.00 360.00 0 0
22-Apr-2022 360.00 360.00 360.00 360.00 0 0
21-Apr-2022 360.00 360.00 360.00 360.00 0 0
20-Apr-2022 360.00 360.00 360.00 360.00 0 0
19-Apr-2022 365.00 365.00 360.00 360.00 1,640,000 0
18-Apr-2022 365.00 365.00 360.00 360.00 1,760,000 0
14-Apr-2022 365.00 365.00 360.00 360.00 1,840,000 0
13-Apr-2022 365.00 365.00 365.00 365.00 100,000 0
12-Apr-2022 365.00 365.00 365.00 365.00 400,000 0
11-Apr-2022 365.00 380.00 365.00 380.00 1,220,000 0
08-Apr-2022 365.00 365.00 365.00 365.00 160,000 0
07-Apr-2022 365.00 365.00 365.00 365.00 140,000 0
06-Apr-2022 366.25 366.25 360.00 360.00 126,000 0
05-Apr-2022 388.75 390.00 365.00 365.00 120,000 0
04-Apr-2022 365.00 382.50 365.00 382.50 484,000 0
01-Apr-2022 365.00 365.00 365.00 365.00 400,000 0
31-Mar-2022 365.00 365.00 365.00 365.00 500,000 0
30-Mar-2022 365.00 365.00 365.00 365.00 400,000 0
29-Mar-2022 365.00 365.00 365.00 365.00 440,000 0
28-Mar-2022 360.00 360.00 360.00 360.00 0 0
25-Mar-2022 365.00 365.00 360.00 360.00 502,000 0
24-Mar-2022 365.00 365.00 365.00 365.00 0 0
23-Mar-2022 366.25 366.25 365.00 365.00 462,000 0
22-Mar-2022 365.00 365.00 365.00 365.00 0 0
21-Mar-2022 366.25 366.25 365.00 365.00 422,000 0
18-Mar-2022 375.00 375.00 375.00 375.00 0 0
17-Mar-2022 375.00 375.00 375.00 375.00 0 0
16-Mar-2022 375.00 375.00 375.00 375.00 0 0
15-Mar-2022 375.00 375.00 375.00 375.00 0 0
14-Mar-2022 375.00 375.00 375.00 375.00 0 0
11-Mar-2022 375.00 375.00 375.00 375.00 0 0
10-Mar-2022 375.00 375.00 375.00 375.00 0 0
09-Mar-2022 375.00 375.00 375.00 375.00 0 0
08-Mar-2022 375.00 375.00 375.00 375.00 0 0
07-Mar-2022 375.00 375.00 375.00 375.00 0 0
04-Mar-2022 375.00 375.00 375.00 375.00 16,000 0
02-Mar-2022 375.00 375.00 375.00 375.00 0 0
01-Mar-2022 375.00 375.00 375.00 375.00 0 0
25-Feb-2022 375.00 375.00 375.00 375.00 2,000 0
24-Feb-2022 385.00 385.00 385.00 385.00 32,090,000 0
23-Feb-2022 390.00 390.00 390.00 390.00 0 0
22-Feb-2022 390.00 390.00 390.00 390.00 0 0
21-Feb-2022 390.00 390.00 390.00 390.00 0 0
18-Feb-2022 390.00 390.00 390.00 390.00 2,000 0
17-Feb-2022 382.50 382.50 382.50 382.50 0 0
16-Feb-2022 382.50 382.50 382.50 382.50 0 0
15-Feb-2022 382.50 382.50 382.50 382.50 0 0
14-Feb-2022 382.50 382.50 382.50 382.50 26,360,000 0
11-Feb-2022 382.50 382.50 382.50 382.50 78,180,000 0
10-Feb-2022 382.50 382.50 382.50 382.50 78,240,000 0
09-Feb-2022 375.00 382.50 375.00 382.50 78,302,000 0
08-Feb-2022 382.50 382.50 382.50 382.50 78,600,000 0
07-Feb-2022 375.00 395.00 375.00 382.50 78,026,000 0
04-Feb-2022 375.00 382.50 375.00 382.50 8,000 0
03-Feb-2022 395.00 395.00 395.00 395.00 20,000 0
02-Feb-2022 388.75 388.75 388.75 388.75 0 0
31-Jan-2022 360.00 415.00 360.00 388.75 164,000 0
28-Jan-2022 350.00 350.00 350.00 350.00 2,000 0
27-Jan-2022 350.00 350.00 350.00 350.00 0 0
26-Jan-2022 350.00 350.00 350.00 350.00 0 0
25-Jan-2022 350.00 350.00 350.00 350.00 10,000 0
24-Jan-2022 350.00 350.00 350.00 350.00 2,000 0
21-Jan-2022 350.00 350.00 350.00 350.00 6,000 0
20-Jan-2022 365.00 365.00 350.00 351.25 52,000 0
19-Jan-2022 413.75 413.75 375.00 375.00 380,000 0
18-Jan-2022 345.00 345.00 345.00 345.00 0 0
17-Jan-2022 345.00 345.00 345.00 345.00 2,000 0
14-Jan-2022 332.50 332.50 332.50 332.50 0 0
13-Jan-2022 332.50 332.50 332.50 332.50 0 0
12-Jan-2022 332.50 332.50 332.50 332.50 0 0
11-Jan-2022 332.50 332.50 332.50 332.50 0 0
10-Jan-2022 332.50 332.50 332.50 332.50 0 0
07-Jan-2022 332.50 332.50 332.50 332.50 0 0
06-Jan-2022 332.50 332.50 332.50 332.50 0 0
05-Jan-2022 332.50 332.50 332.50 332.50 0 0
04-Jan-2022 332.50 332.50 332.50 332.50 0 0
03-Jan-2022 332.50 332.50 332.50 332.50 414,000 0
30-Dec-2021 320.00 330.00 320.00 330.00 98,000 0