Price History - BPII

Kembali ke Company
Ticker: BPII
Company: PT Batavia Prosperindo Internasional Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 600.00 600.00 590.00 595.00 227,000 0
17-Jul-2025 595.00 600.00 595.00 595.00 158,600 0
16-Jul-2025 590.00 595.00 585.00 595.00 138,900 0
15-Jul-2025 580.00 590.00 580.00 585.00 262,200 0
14-Jul-2025 580.00 585.00 570.00 580.00 245,700 0
11-Jul-2025 580.00 585.00 580.00 580.00 106,600 0
10-Jul-2025 585.00 590.00 580.00 580.00 237,900 0
09-Jul-2025 585.00 590.00 580.00 585.00 152,600 0
08-Jul-2025 590.00 595.00 580.00 585.00 194,900 0
07-Jul-2025 590.00 600.00 585.00 590.00 214,300 0
04-Jul-2025 590.00 595.00 590.00 595.00 165,500 0
03-Jul-2025 590.00 595.00 590.00 595.00 187,300 0
02-Jul-2025 590.00 595.00 585.00 590.00 207,800 0
01-Jul-2025 585.00 595.00 585.00 590.00 155,800 0
30-Jun-2025 585.00 590.00 580.00 590.00 206,100 0
26-Jun-2025 585.00 590.00 580.00 585.00 145,600 0
25-Jun-2025 580.00 590.00 580.00 585.00 304,200 0
24-Jun-2025 580.00 585.00 580.00 585.00 199,400 0
23-Jun-2025 585.00 585.00 580.00 580.00 156,200 0
20-Jun-2025 580.00 585.00 575.00 585.00 128,800 0
19-Jun-2025 590.00 590.00 580.00 580.00 257,300 0
18-Jun-2025 595.00 600.00 585.00 590.00 239,100 0
17-Jun-2025 595.00 600.00 585.00 595.00 137,000 0
16-Jun-2025 605.00 605.00 595.00 600.00 197,400 0
13-Jun-2025 600.00 605.00 595.00 605.00 170,000 0
12-Jun-2025 590.00 600.00 590.00 600.00 223,100 0
11-Jun-2025 590.00 595.00 590.00 595.00 134,000 0
10-Jun-2025 590.00 595.00 590.00 595.00 158,400 0
05-Jun-2025 590.00 595.00 590.00 595.00 144,600 0
04-Jun-2025 590.00 595.00 590.00 595.00 141,800 0
03-Jun-2025 585.00 590.00 580.00 590.00 216,900 0
02-Jun-2025 580.00 590.00 580.00 585.00 215,900 0
28-May-2025 580.00 590.00 575.00 585.00 313,300 0
27-May-2025 570.00 580.00 570.00 580.00 275,200 0
26-May-2025 570.00 570.00 565.00 570.00 115,800 0
23-May-2025 565.00 570.00 565.00 570.00 96,900 0
22-May-2025 565.00 565.00 560.00 565.00 206,100 0
21-May-2025 555.00 565.00 555.00 565.00 180,400 0
20-May-2025 550.00 560.00 550.00 560.00 171,600 0
19-May-2025 550.00 555.00 550.00 555.00 131,600 0
16-May-2025 555.00 555.00 555.00 555.00 282,300 0
15-May-2025 555.00 555.00 550.00 555.00 262,100 0
14-May-2025 555.00 555.00 550.00 555.00 175,400 0
09-May-2025 555.00 555.00 555.00 555.00 235,500 0
08-May-2025 555.00 555.00 555.00 555.00 237,100 0
07-May-2025 555.00 555.00 555.00 555.00 180,300 0
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