Price History - BPII

Kembali ke Company
Ticker: BPII
Company: PT Batavia Prosperindo Internasional Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 560.00 560.00 560.00 560.00 5,700 0
21-Nov-2024 560.00 560.00 560.00 560.00 1,400 0
20-Nov-2024 560.00 560.00 560.00 560.00 400 0
19-Nov-2024 560.00 560.00 560.00 560.00 28,000 0
18-Nov-2024 560.00 565.00 525.00 560.00 102,200 0
15-Nov-2024 555.00 560.00 555.00 555.00 21,100 0
14-Nov-2024 560.00 560.00 550.00 550.00 13,100 0
13-Nov-2024 525.00 590.00 525.00 550.00 75,100 0
12-Nov-2024 505.00 530.00 505.00 530.00 149,500 0
11-Nov-2024 500.00 515.00 500.00 500.00 4,100 0
08-Nov-2024 500.00 515.00 500.00 500.00 17,500 0
07-Nov-2024 490.00 610.00 490.00 500.00 1,347,000 0
06-Nov-2024 490.00 490.00 490.00 490.00 4,500 0
05-Nov-2024 490.00 490.00 478.00 490.00 2,800 0
04-Nov-2024 482.00 488.00 482.00 488.00 7,800 0
01-Nov-2024 490.00 490.00 490.00 490.00 100 0
31-Oct-2024 498.00 500.00 488.00 490.00 695,100 0
30-Oct-2024 496.00 496.00 492.00 496.00 619,200 0
29-Oct-2024 498.00 500.00 496.00 500.00 829,300 0
28-Oct-2024 498.00 500.00 494.00 498.00 1,018,300 0
25-Oct-2024 500.00 500.00 496.00 498.00 504,000 0
24-Oct-2024 492.00 500.00 490.00 500.00 824,800 0
23-Oct-2024 498.00 498.00 492.00 492.00 719,200 0
22-Oct-2024 494.00 500.00 492.00 494.00 709,900 0
21-Oct-2024 494.00 500.00 490.00 500.00 966,800 0
18-Oct-2024 498.00 500.00 498.00 500.00 909,700 0
17-Oct-2024 498.00 500.00 496.00 498.00 807,100 0
16-Oct-2024 500.00 500.00 496.00 500.00 1,013,300 0
15-Oct-2024 500.00 500.00 494.00 500.00 1,017,700 0
14-Oct-2024 498.00 505.00 498.00 500.00 703,500 0
11-Oct-2024 496.00 505.00 494.00 500.00 824,300 0
10-Oct-2024 498.00 500.00 496.00 498.00 609,600 0
09-Oct-2024 496.00 505.00 494.00 500.00 1,015,000 0
08-Oct-2024 498.00 505.00 492.00 500.00 1,005,600 0
07-Oct-2024 505.00 510.00 500.00 500.00 478,000 0
04-Oct-2024 492.00 525.00 488.00 510.00 595,900 0
03-Oct-2024 490.00 490.00 488.00 490.00 454,500 0
02-Oct-2024 496.00 498.00 494.00 494.00 311,300 0
01-Oct-2024 496.00 496.00 488.00 494.00 624,200 0
30-Sep-2024 496.00 500.00 492.00 492.00 518,300 0
27-Sep-2024 498.00 498.00 494.00 494.00 506,200 0
26-Sep-2024 496.00 498.00 494.00 498.00 731,400 0
25-Sep-2024 496.00 498.00 496.00 498.00 420,300 0
24-Sep-2024 498.00 500.00 494.00 498.00 502,700 0
23-Sep-2024 500.00 500.00 494.00 500.00 729,300 0
20-Sep-2024 498.00 500.00 498.00 500.00 757,300 0
19-Sep-2024 498.00 500.00 498.00 500.00 709,200 0
18-Sep-2024 500.00 500.00 496.00 500.00 1,044,400 0
17-Sep-2024 500.00 500.00 496.00 500.00 1,030,700 0
13-Sep-2024 498.00 505.00 498.00 500.00 1,011,000 0
12-Sep-2024 505.00 505.00 498.00 500.00 1,029,300 0
11-Sep-2024 494.00 500.00 492.00 500.00 599,400 0
10-Sep-2024 494.00 496.00 492.00 494.00 715,700 0
09-Sep-2024 494.00 496.00 494.00 494.00 1,056,800 0