Price History - BPII

Kembali ke Company
Ticker: BPII
Company: PT Batavia Prosperindo Internasional Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 448.00 466.00 410.00 458.00 43,100 0
03-Mar-2026 472.00 472.00 432.00 466.00 9,500 0
02-Mar-2026 466.00 480.00 422.00 470.00 72,700 0
27-Feb-2026 466.00 494.00 460.00 466.00 78,100 0
26-Feb-2026 486.00 488.00 460.00 466.00 110,100 0
25-Feb-2026 484.00 500.00 480.00 486.00 89,900 0
24-Feb-2026 560.00 615.00 482.00 482.00 1,794,700 0
23-Feb-2026 515.00 585.00 488.00 560.00 278,900 0
20-Feb-2026 540.00 590.00 515.00 515.00 73,800 0
19-Feb-2026 530.00 700.00 520.00 540.00 383,600 0
18-Feb-2026 550.00 585.00 510.00 565.00 81,400 0
13-Feb-2026 530.00 575.00 494.00 570.00 244,200 0
12-Feb-2026 500.00 585.00 480.00 555.00 381,600 0
11-Feb-2026 505.00 505.00 456.00 498.00 11,000 0
10-Feb-2026 464.00 505.00 450.00 505.00 9,800 0
09-Feb-2026 462.00 486.00 462.00 466.00 11,500 0
06-Feb-2026 450.00 460.00 398.00 460.00 31,000 0
05-Feb-2026 460.00 460.00 450.00 452.00 28,100 0
04-Feb-2026 480.00 480.00 454.00 460.00 21,100 0
03-Feb-2026 456.00 590.00 456.00 484.00 87,400 0
02-Feb-2026 505.00 505.00 480.00 480.00 32,800 0
30-Jan-2026 530.00 540.00 505.00 505.00 89,100 0
29-Jan-2026 535.00 650.00 505.00 525.00 1,215,500 0
28-Jan-2026 550.00 550.00 525.00 535.00 102,000 0
27-Jan-2026 585.00 600.00 550.00 550.00 92,600 0
26-Jan-2026 535.00 660.00 535.00 585.00 1,473,600 0
23-Jan-2026 510.00 635.00 505.00 530.00 668,600 0
22-Jan-2026 510.00 510.00 505.00 510.00 18,700 0
21-Jan-2026 500.00 515.00 500.00 510.00 54,900 0
20-Jan-2026 505.00 505.00 500.00 500.00 14,300 0
19-Jan-2026 505.00 505.00 500.00 500.00 15,800 0
15-Jan-2026 500.00 505.00 500.00 505.00 400 0
14-Jan-2026 500.00 505.00 500.00 505.00 7,000 0
13-Jan-2026 505.00 505.00 498.00 500.00 23,000 0
12-Jan-2026 500.00 505.00 500.00 505.00 11,100 0
09-Jan-2026 505.00 505.00 500.00 500.00 16,800 0
08-Jan-2026 505.00 515.00 505.00 510.00 25,900 0
07-Jan-2026 505.00 510.00 500.00 510.00 29,700 0
06-Jan-2026 505.00 510.00 505.00 510.00 12,600 0
05-Jan-2026 510.00 515.00 510.00 510.00 24,500 0
02-Jan-2026 505.00 510.00 505.00 510.00 24,800 0
30-Dec-2025 505.00 510.00 505.00 510.00 13,000 0
29-Dec-2025 505.00 505.00 505.00 505.00 10,100 0
24-Dec-2025 505.00 510.00 505.00 505.00 12,500 0
23-Dec-2025 510.00 510.00 496.00 510.00 115,100 0
22-Dec-2025 505.00 515.00 505.00 515.00 25,400 0
19-Dec-2025 500.00 515.00 500.00 505.00 83,300 0
18-Dec-2025 510.00 525.00 500.00 500.00 144,900 0
17-Dec-2025 505.00 510.00 505.00 510.00 9,500 0
16-Dec-2025 505.00 510.00 505.00 510.00 23,300 0
15-Dec-2025 505.00 505.00 505.00 505.00 10,400 0
12-Dec-2025 505.00 510.00 505.00 510.00 26,300 0
11-Dec-2025 505.00 510.00 505.00 505.00 25,900 0
10-Dec-2025 505.00 510.00 505.00 510.00 23,600 0