Price History - BPII

Kembali ke Company
Ticker: BPII
Company: PT Batavia Prosperindo Internasional Tbk.
Date Open High Low Close Volume Value
06-May-2025 550.00 555.00 550.00 555.00 143,200 0
05-May-2025 550.00 555.00 550.00 555.00 171,000 0
02-May-2025 550.00 555.00 550.00 555.00 166,400 0
30-Apr-2025 550.00 550.00 545.00 550.00 148,500 0
29-Apr-2025 545.00 550.00 545.00 545.00 222,000 0
28-Apr-2025 555.00 555.00 545.00 545.00 99,800 0
25-Apr-2025 555.00 555.00 555.00 555.00 93,300 0
24-Apr-2025 555.00 555.00 555.00 555.00 236,800 0
23-Apr-2025 550.00 550.00 550.00 550.00 236,400 0
22-Apr-2025 550.00 550.00 545.00 545.00 198,500 0
21-Apr-2025 550.00 555.00 550.00 550.00 247,800 0
17-Apr-2025 550.00 550.00 550.00 550.00 211,200 0
16-Apr-2025 550.00 550.00 550.00 550.00 204,100 0
15-Apr-2025 555.00 555.00 550.00 550.00 176,700 0
14-Apr-2025 545.00 550.00 540.00 550.00 332,800 0
11-Apr-2025 535.00 540.00 535.00 540.00 240,000 0
10-Apr-2025 530.00 530.00 530.00 530.00 100 0
09-Apr-2025 530.00 530.00 530.00 530.00 207,300 0
08-Apr-2025 530.00 535.00 530.00 535.00 157,200 0
27-Mar-2025 530.00 535.00 525.00 535.00 423,200 0
26-Mar-2025 530.00 530.00 530.00 530.00 208,300 0
25-Mar-2025 525.00 530.00 525.00 530.00 153,000 0
24-Mar-2025 520.00 530.00 520.00 530.00 238,700 0
21-Mar-2025 530.00 530.00 515.00 525.00 545,700 0
20-Mar-2025 530.00 535.00 530.00 535.00 400 0
19-Mar-2025 535.00 535.00 535.00 535.00 0 0
18-Mar-2025 535.00 535.00 535.00 535.00 0 0
17-Mar-2025 535.00 535.00 535.00 535.00 2,300 0
14-Mar-2025 530.00 535.00 530.00 535.00 7,000 0
13-Mar-2025 540.00 540.00 540.00 540.00 0 0
12-Mar-2025 540.00 540.00 540.00 540.00 0 0
11-Mar-2025 540.00 540.00 540.00 540.00 0 0
10-Mar-2025 540.00 540.00 540.00 540.00 0 0
07-Mar-2025 540.00 540.00 540.00 540.00 0 0
06-Mar-2025 540.00 540.00 540.00 540.00 0 0
05-Mar-2025 540.00 540.00 540.00 540.00 0 0
04-Mar-2025 540.00 540.00 540.00 540.00 100 0
03-Mar-2025 545.00 545.00 545.00 545.00 0 0
28-Feb-2025 540.00 545.00 540.00 545.00 12,400 0
27-Feb-2025 535.00 550.00 535.00 545.00 9,300 0
26-Feb-2025 535.00 535.00 535.00 535.00 100 0
25-Feb-2025 535.00 535.00 535.00 535.00 5,700 0
24-Feb-2025 535.00 535.00 535.00 535.00 0 0
21-Feb-2025 535.00 535.00 535.00 535.00 1,000 0
20-Feb-2025 535.00 535.00 535.00 535.00 0 0
19-Feb-2025 535.00 535.00 535.00 535.00 0 0
18-Feb-2025 535.00 535.00 535.00 535.00 0 0
17-Feb-2025 535.00 535.00 535.00 535.00 0 0
14-Feb-2025 535.00 535.00 535.00 535.00 0 0
13-Feb-2025 535.00 535.00 535.00 535.00 0 0
12-Feb-2025 535.00 535.00 535.00 535.00 0 0
11-Feb-2025 535.00 535.00 535.00 535.00 0 0
10-Feb-2025 535.00 535.00 535.00 535.00 0 0
07-Feb-2025 535.00 535.00 535.00 535.00 0 0
06-Feb-2025 535.00 535.00 535.00 535.00 900 0
05-Feb-2025 535.00 535.00 535.00 535.00 1,500 0
04-Feb-2025 525.00 525.00 525.00 525.00 0 0
03-Feb-2025 530.00 530.00 525.00 525.00 500 0
31-Jan-2025 580.00 580.00 530.00 530.00 5,800 0
30-Jan-2025 530.00 530.00 530.00 530.00 0 0
24-Jan-2025 530.00 530.00 530.00 530.00 100 0
23-Jan-2025 530.00 530.00 530.00 530.00 100 0
22-Jan-2025 530.00 530.00 530.00 530.00 0 0
21-Jan-2025 530.00 530.00 530.00 530.00 0 0
20-Jan-2025 530.00 530.00 530.00 530.00 0 0
17-Jan-2025 530.00 530.00 530.00 530.00 0 0
16-Jan-2025 530.00 530.00 530.00 530.00 2,200 0
15-Jan-2025 530.00 530.00 530.00 530.00 0 0
14-Jan-2025 530.00 530.00 530.00 530.00 100 0
13-Jan-2025 530.00 530.00 530.00 530.00 800 0
10-Jan-2025 530.00 530.00 530.00 530.00 0 0
09-Jan-2025 530.00 530.00 530.00 530.00 200 0
08-Jan-2025 530.00 530.00 530.00 530.00 0 0
07-Jan-2025 530.00 530.00 530.00 530.00 100 0
06-Jan-2025 510.00 530.00 510.00 530.00 9,000 0
03-Jan-2025 555.00 555.00 530.00 530.00 1,600 0
02-Jan-2025 555.00 555.00 555.00 555.00 100 0
30-Dec-2024 580.00 580.00 580.00 580.00 0 0
27-Dec-2024 580.00 580.00 580.00 580.00 0 0
24-Dec-2024 580.00 580.00 580.00 580.00 0 0
23-Dec-2024 565.00 580.00 565.00 580.00 1,600 0
20-Dec-2024 570.00 570.00 570.00 570.00 0 0
19-Dec-2024 570.00 570.00 570.00 570.00 200 0
18-Dec-2024 570.00 570.00 570.00 570.00 100 0
17-Dec-2024 560.00 560.00 560.00 560.00 100 0
16-Dec-2024 575.00 575.00 575.00 575.00 100 0
13-Dec-2024 560.00 575.00 560.00 575.00 6,000 0
12-Dec-2024 570.00 570.00 570.00 570.00 100 0
11-Dec-2024 570.00 570.00 570.00 570.00 1,000 0
10-Dec-2024 560.00 570.00 560.00 570.00 200 0
09-Dec-2024 570.00 570.00 560.00 560.00 4,600 0
06-Dec-2024 565.00 565.00 565.00 565.00 0 0
05-Dec-2024 565.00 565.00 565.00 565.00 100 0
04-Dec-2024 560.00 560.00 560.00 560.00 500 0
03-Dec-2024 560.00 560.00 560.00 560.00 38,800 0
02-Dec-2024 560.00 565.00 560.00 560.00 24,800 0
29-Nov-2024 560.00 560.00 560.00 560.00 0 0
28-Nov-2024 560.00 560.00 560.00 560.00 700 0
26-Nov-2024 560.00 560.00 560.00 560.00 400 0
25-Nov-2024 560.00 560.00 560.00 560.00 2,100 0