Price History - BPII

Kembali ke Company
Ticker: BPII
Company: PT Batavia Prosperindo Internasional Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 315.00 315.00 315.00 315.00 10,000 0
28-Dec-2021 310.00 310.00 310.00 310.00 0 0
27-Dec-2021 310.00 310.00 310.00 310.00 2,000 0
24-Dec-2021 300.00 300.00 300.00 300.00 0 0
23-Dec-2021 300.00 300.00 300.00 300.00 0 0
22-Dec-2021 300.00 300.00 300.00 300.00 0 0
21-Dec-2021 300.00 300.00 300.00 300.00 0 0
20-Dec-2021 300.00 300.00 300.00 300.00 22,000 0
17-Dec-2021 292.50 292.50 292.50 292.50 0 0
16-Dec-2021 292.50 292.50 292.50 292.50 0 0
15-Dec-2021 292.50 292.50 292.50 292.50 0 0
14-Dec-2021 292.50 292.50 292.50 292.50 4,000 0
13-Dec-2021 292.50 292.50 292.50 292.50 14,000 0
10-Dec-2021 292.50 292.50 292.50 292.50 0 0
09-Dec-2021 292.50 292.50 292.50 292.50 0 0
08-Dec-2021 292.50 292.50 292.50 292.50 0 0
07-Dec-2021 292.50 292.50 292.50 292.50 2,000 0
06-Dec-2021 292.50 292.50 292.50 292.50 0 0
03-Dec-2021 295.00 295.00 292.50 292.50 12,664,000 0
02-Dec-2021 295.00 295.00 295.00 295.00 61,920,000 0
01-Dec-2021 295.00 295.00 295.00 295.00 6,000,000 0
30-Nov-2021 295.00 295.00 295.00 295.00 12,000 0
29-Nov-2021 295.00 300.00 295.00 297.50 74,000 0
26-Nov-2021 292.50 297.50 290.00 290.00 306,000 0
25-Nov-2021 262.50 290.00 262.50 290.00 204,000 0
24-Nov-2021 245.00 260.00 245.00 260.00 80,000 0
23-Nov-2021 240.00 242.50 240.00 242.50 14,000 0
22-Nov-2021 237.50 237.50 237.50 237.50 6,000 0
19-Nov-2021 234.00 234.00 234.00 234.00 0 0
18-Nov-2021 234.00 234.00 234.00 234.00 0 0
17-Nov-2021 234.00 234.00 234.00 234.00 0 0
16-Nov-2021 234.00 234.00 234.00 234.00 0 0
15-Nov-2021 234.00 234.00 234.00 234.00 2,000 0
12-Nov-2021 234.00 234.00 234.00 234.00 2,000 0
11-Nov-2021 232.50 232.50 232.50 232.50 0 0
10-Nov-2021 232.50 232.50 232.50 232.50 0 0
09-Nov-2021 232.50 232.50 232.50 232.50 0 0
08-Nov-2021 232.50 232.50 232.50 232.50 2,000 0
05-Nov-2021 232.50 232.50 232.50 232.50 0 0
04-Nov-2021 232.50 232.50 232.50 232.50 0 0
03-Nov-2021 232.50 232.50 232.50 232.50 46,000 0
02-Nov-2021 235.00 280.00 234.00 234.00 130,000 0
01-Nov-2021 234.00 234.00 234.00 234.00 0 0
29-Oct-2021 234.00 234.00 234.00 234.00 0 0
28-Oct-2021 234.00 234.00 234.00 234.00 0 0
27-Oct-2021 234.00 234.00 234.00 234.00 2,000 0
26-Oct-2021 234.50 234.50 234.50 234.50 0 0
25-Oct-2021 234.50 234.50 234.50 234.50 0 0
22-Oct-2021 234.50 234.50 234.50 234.50 0 0
21-Oct-2021 234.50 234.50 234.50 234.50 0 0
19-Oct-2021 234.50 234.50 234.50 234.50 0 0
18-Oct-2021 234.50 234.50 234.50 234.50 0 0
15-Oct-2021 234.50 234.50 234.50 234.50 0 0
14-Oct-2021 234.50 234.50 234.50 234.50 19,160,000 0