Price History - BPII

Kembali ke Company
Ticker: BPII
Company: PT Batavia Prosperindo Internasional Tbk.
Date Open High Low Close Volume Value
09-Dec-2025 510.00 510.00 505.00 510.00 19,900 0
08-Dec-2025 510.00 510.00 510.00 510.00 13,500 0
05-Dec-2025 510.00 515.00 505.00 505.00 12,900 0
04-Dec-2025 505.00 510.00 500.00 510.00 26,500 0
03-Dec-2025 510.00 510.00 505.00 505.00 108,500 0
02-Dec-2025 515.00 515.00 510.00 510.00 90,900 0
01-Dec-2025 515.00 520.00 510.00 515.00 97,600 0
28-Nov-2025 515.00 520.00 515.00 520.00 117,500 0
27-Nov-2025 520.00 525.00 515.00 515.00 125,600 0
26-Nov-2025 510.00 525.00 505.00 525.00 110,100 0
25-Nov-2025 515.00 520.00 510.00 510.00 118,100 0
24-Nov-2025 520.00 525.00 515.00 515.00 130,000 0
21-Nov-2025 520.00 520.00 520.00 520.00 111,100 0
20-Nov-2025 515.00 520.00 515.00 515.00 140,200 0
19-Nov-2025 515.00 520.00 510.00 515.00 118,700 0
18-Nov-2025 525.00 525.00 515.00 515.00 153,500 0
17-Nov-2025 530.00 535.00 520.00 520.00 125,600 0
14-Nov-2025 520.00 525.00 520.00 525.00 126,100 0
13-Nov-2025 530.00 530.00 520.00 520.00 99,200 0
12-Nov-2025 540.00 540.00 530.00 530.00 155,000 0
11-Nov-2025 540.00 540.00 535.00 535.00 123,100 0
10-Nov-2025 540.00 540.00 535.00 535.00 105,700 0
07-Nov-2025 550.00 550.00 540.00 540.00 163,200 0
06-Nov-2025 550.00 555.00 550.00 550.00 143,900 0
05-Nov-2025 555.00 555.00 550.00 550.00 114,300 0
04-Nov-2025 555.00 560.00 550.00 550.00 164,100 0
03-Nov-2025 550.00 555.00 550.00 555.00 111,000 0
31-Oct-2025 555.00 555.00 550.00 550.00 97,200 0
30-Oct-2025 550.00 555.00 545.00 555.00 110,700 0
29-Oct-2025 550.00 550.00 545.00 545.00 101,500 0
28-Oct-2025 555.00 555.00 550.00 550.00 92,700 0
27-Oct-2025 550.00 550.00 545.00 550.00 98,300 0
24-Oct-2025 550.00 555.00 545.00 545.00 109,400 0
23-Oct-2025 550.00 550.00 545.00 550.00 96,100 0
22-Oct-2025 555.00 555.00 545.00 545.00 112,700 0
21-Oct-2025 545.00 550.00 545.00 550.00 134,000 0
20-Oct-2025 545.00 550.00 545.00 545.00 119,700 0
17-Oct-2025 550.00 555.00 545.00 545.00 117,900 0
16-Oct-2025 545.00 550.00 540.00 550.00 99,300 0
15-Oct-2025 545.00 550.00 540.00 545.00 110,600 0
14-Oct-2025 545.00 550.00 545.00 545.00 111,300 0
13-Oct-2025 550.00 550.00 545.00 545.00 106,200 0
10-Oct-2025 545.00 550.00 545.00 545.00 101,600 0
09-Oct-2025 545.00 550.00 545.00 545.00 105,200 0
08-Oct-2025 550.00 550.00 545.00 545.00 111,700 0
07-Oct-2025 540.00 545.00 540.00 545.00 99,600 0
06-Oct-2025 540.00 545.00 540.00 540.00 111,500 0
03-Oct-2025 540.00 545.00 535.00 540.00 95,500 0
02-Oct-2025 540.00 545.00 540.00 540.00 121,300 0
01-Oct-2025 550.00 555.00 540.00 540.00 96,000 0
30-Sep-2025 560.00 560.00 550.00 550.00 122,600 0
29-Sep-2025 555.00 555.00 550.00 555.00 105,200 0
26-Sep-2025 550.00 550.00 550.00 550.00 109,000 0
25-Sep-2025 550.00 555.00 550.00 550.00 114,600 0
24-Sep-2025 565.00 565.00 555.00 555.00 138,600 0
23-Sep-2025 565.00 565.00 555.00 560.00 113,500 0
22-Sep-2025 565.00 565.00 560.00 565.00 105,300 0
19-Sep-2025 550.00 565.00 550.00 560.00 126,200 0
18-Sep-2025 545.00 545.00 540.00 545.00 114,200 0
17-Sep-2025 550.00 550.00 545.00 545.00 93,100 0
16-Sep-2025 540.00 555.00 540.00 550.00 105,800 0
15-Sep-2025 560.00 560.00 550.00 550.00 95,900 0
12-Sep-2025 580.00 585.00 560.00 560.00 115,800 0
11-Sep-2025 580.00 585.00 570.00 580.00 95,400 0
10-Sep-2025 585.00 590.00 580.00 580.00 101,200 0
09-Sep-2025 585.00 590.00 580.00 580.00 113,100 0
08-Sep-2025 585.00 585.00 575.00 585.00 141,700 0
04-Sep-2025 570.00 570.00 565.00 570.00 116,000 0
03-Sep-2025 590.00 590.00 565.00 565.00 322,000 0
02-Sep-2025 580.00 585.00 575.00 585.00 90,900 0
01-Sep-2025 580.00 585.00 575.00 575.00 191,200 0
29-Aug-2025 580.00 585.00 575.00 580.00 156,500 0
28-Aug-2025 585.00 590.00 580.00 580.00 150,700 0
27-Aug-2025 580.00 585.00 580.00 585.00 220,200 0
26-Aug-2025 580.00 585.00 580.00 580.00 148,600 0
25-Aug-2025 585.00 590.00 580.00 580.00 174,900 0
22-Aug-2025 585.00 595.00 585.00 585.00 187,900 0
21-Aug-2025 575.00 585.00 570.00 585.00 179,000 0
20-Aug-2025 580.00 580.00 575.00 575.00 226,900 0
19-Aug-2025 580.00 580.00 575.00 580.00 201,300 0
15-Aug-2025 590.00 590.00 580.00 580.00 226,400 0
14-Aug-2025 590.00 590.00 580.00 585.00 114,600 0
13-Aug-2025 595.00 595.00 585.00 585.00 260,100 0
12-Aug-2025 585.00 590.00 585.00 590.00 249,900 0
11-Aug-2025 585.00 590.00 585.00 585.00 241,300 0
08-Aug-2025 590.00 590.00 585.00 585.00 161,200 0
07-Aug-2025 590.00 595.00 590.00 590.00 234,900 0
06-Aug-2025 600.00 600.00 590.00 590.00 224,200 0
05-Aug-2025 600.00 600.00 595.00 595.00 165,100 0
04-Aug-2025 595.00 595.00 590.00 595.00 204,000 0
01-Aug-2025 590.00 590.00 585.00 590.00 175,500 0
31-Jul-2025 595.00 595.00 585.00 585.00 214,500 0
30-Jul-2025 600.00 600.00 585.00 590.00 278,500 0
29-Jul-2025 595.00 595.00 590.00 595.00 266,100 0
28-Jul-2025 585.00 590.00 585.00 590.00 117,100 0
25-Jul-2025 585.00 585.00 580.00 585.00 156,400 0
24-Jul-2025 585.00 590.00 585.00 585.00 186,600 0
23-Jul-2025 605.00 610.00 585.00 585.00 277,000 0
22-Jul-2025 600.00 605.00 600.00 605.00 152,500 0
21-Jul-2025 595.00 600.00 595.00 600.00 272,000 0