Price History - BPII

Kembali ke Company
Ticker: BPII
Company: PT Batavia Prosperindo Internasional Tbk.
Date Open High Low Close Volume Value
04-Jul-2024 540.00 540.00 535.00 540.00 587,800 0
03-Jul-2024 535.00 560.00 535.00 540.00 758,000 0
02-Jul-2024 540.00 545.00 535.00 535.00 709,700 0
01-Jul-2024 535.00 555.00 535.00 540.00 767,300 0
28-Jun-2024 540.00 545.00 530.00 535.00 1,026,600 0
27-Jun-2024 545.00 570.00 545.00 560.00 439,400 0
26-Jun-2024 540.00 570.00 540.00 570.00 761,500 0
25-Jun-2024 535.00 545.00 530.00 540.00 965,500 0
24-Jun-2024 535.00 545.00 525.00 535.00 991,500 0
21-Jun-2024 535.00 545.00 535.00 545.00 926,700 0
20-Jun-2024 535.00 575.00 535.00 545.00 776,500 0
19-Jun-2024 535.00 545.00 530.00 540.00 930,200 0
14-Jun-2024 530.00 545.00 530.00 540.00 869,300 0
13-Jun-2024 535.00 550.00 535.00 550.00 1,121,000 0
12-Jun-2024 530.00 555.00 525.00 550.00 1,110,000 0
11-Jun-2024 540.00 540.00 520.00 540.00 851,300 0
10-Jun-2024 525.00 525.00 500.00 525.00 608,700 0
07-Jun-2024 520.00 525.00 515.00 525.00 604,700 0
06-Jun-2024 530.00 530.00 494.00 525.00 391,200 0
05-Jun-2024 545.00 545.00 530.00 530.00 557,900 0
04-Jun-2024 570.00 570.00 555.00 555.00 548,300 0
03-Jun-2024 560.00 585.00 550.00 560.00 724,500 0
31-May-2024 540.00 570.00 540.00 555.00 1,136,000 0
30-May-2024 535.00 540.00 535.00 540.00 749,400 0
29-May-2024 535.00 535.00 535.00 535.00 769,300 0
28-May-2024 535.00 535.00 535.00 535.00 785,900 0
27-May-2024 535.00 535.00 535.00 535.00 758,700 0
22-May-2024 530.00 530.00 530.00 530.00 804,800 0
21-May-2024 535.00 535.00 530.00 530.00 754,500 0
20-May-2024 530.00 530.00 530.00 530.00 583,400 0
17-May-2024 540.00 540.00 530.00 530.00 569,300 0
16-May-2024 540.00 540.00 535.00 535.00 567,200 0
15-May-2024 555.00 555.00 540.00 540.00 573,000 0
14-May-2024 560.00 560.00 555.00 555.00 942,800 0
13-May-2024 550.00 555.00 550.00 555.00 7,100 0
08-May-2024 548.75 548.75 548.75 548.75 1,038,000 0
07-May-2024 546.25 548.75 546.25 548.75 132,000 0
06-May-2024 543.75 543.75 543.75 543.75 786,000 0
03-May-2024 543.75 543.75 543.75 543.75 988,000 0
02-May-2024 542.50 542.50 542.50 542.50 798,000 0
30-Apr-2024 541.25 542.50 541.25 542.50 794,000 0
29-Apr-2024 537.50 540.00 537.50 540.00 922,000 0
26-Apr-2024 536.25 536.25 536.25 536.25 786,000 0
25-Apr-2024 538.75 538.75 536.25 536.25 786,000 0
24-Apr-2024 537.50 537.50 537.50 537.50 780,000 0
23-Apr-2024 536.25 536.25 536.25 536.25 782,000 0
22-Apr-2024 537.50 537.50 537.50 537.50 792,000 0
19-Apr-2024 538.75 538.75 538.75 538.75 796,000 0
18-Apr-2024 537.50 537.50 537.50 537.50 600,000 0
17-Apr-2024 535.00 537.50 535.00 537.50 540,000 0
16-Apr-2024 532.50 532.50 532.50 532.50 492,000 0
05-Apr-2024 527.50 530.00 527.50 530.00 404,000 0
04-Apr-2024 527.50 532.50 527.50 532.50 414,000 0
03-Apr-2024 525.00 530.00 525.00 530.00 302,000 0
02-Apr-2024 525.00 525.00 525.00 525.00 424,000 0
01-Apr-2024 525.00 527.50 525.00 527.50 224,000 0
28-Mar-2024 532.50 535.00 532.50 532.50 1,208,000 0
27-Mar-2024 532.50 537.50 532.50 537.50 458,000 0
26-Mar-2024 535.00 535.00 532.50 535.00 1,152,000 0
25-Mar-2024 532.50 532.50 530.00 532.50 350,000 0
22-Mar-2024 527.50 527.50 527.50 527.50 0 0
21-Mar-2024 527.50 527.50 527.50 527.50 386,000 0
20-Mar-2024 525.00 525.00 525.00 525.00 612,000 0
19-Mar-2024 520.00 525.00 520.00 525.00 336,000 0
18-Mar-2024 515.00 520.00 515.00 520.00 632,000 0
15-Mar-2024 515.00 515.00 515.00 515.00 310,000 0
14-Mar-2024 522.50 522.50 520.00 520.00 590,000 0
13-Mar-2024 525.00 525.00 525.00 525.00 1,172,000 0
08-Mar-2024 517.50 517.50 517.50 517.50 370,000 0
07-Mar-2024 520.00 520.00 520.00 520.00 714,000 0
06-Mar-2024 522.50 522.50 522.50 522.50 558,000 0
05-Mar-2024 517.50 520.00 517.50 520.00 642,000 0
04-Mar-2024 515.00 515.00 515.00 515.00 600,000 0
01-Mar-2024 517.50 517.50 517.50 517.50 6,000 0
29-Feb-2024 517.50 517.50 517.50 517.50 0 0
28-Feb-2024 517.50 517.50 517.50 517.50 0 0
27-Feb-2024 517.50 517.50 517.50 517.50 0 0
26-Feb-2024 517.50 517.50 517.50 517.50 0 0
23-Feb-2024 517.50 517.50 517.50 517.50 0 0
22-Feb-2024 517.50 517.50 517.50 517.50 0 0
21-Feb-2024 517.50 517.50 517.50 517.50 0 0
20-Feb-2024 517.50 517.50 517.50 517.50 0 0
19-Feb-2024 517.50 517.50 517.50 517.50 0 0
16-Feb-2024 517.50 517.50 517.50 517.50 0 0
15-Feb-2024 517.50 517.50 517.50 517.50 0 0
13-Feb-2024 517.50 517.50 517.50 517.50 0 0
12-Feb-2024 517.50 517.50 517.50 517.50 0 0
07-Feb-2024 517.50 517.50 517.50 517.50 0 0
06-Feb-2024 517.50 517.50 517.50 517.50 0 0
05-Feb-2024 517.50 517.50 517.50 517.50 0 0
02-Feb-2024 517.50 517.50 517.50 517.50 0 0
01-Feb-2024 517.50 517.50 517.50 517.50 0 0
31-Jan-2024 517.50 517.50 517.50 517.50 0 0
30-Jan-2024 517.50 517.50 517.50 517.50 0 0
29-Jan-2024 517.50 517.50 517.50 517.50 0 0
26-Jan-2024 517.50 517.50 517.50 517.50 0 0
25-Jan-2024 517.50 517.50 517.50 517.50 0 0
24-Jan-2024 517.50 517.50 517.50 517.50 0 0
23-Jan-2024 517.50 517.50 517.50 517.50 0 0
22-Jan-2024 517.50 517.50 517.50 517.50 0 0