PT Benteng Api Technic Tbk (IDX:BATR)
Indonesia · Delayed Price · Currency is IDR 82.00
-2.00 (-2.38%)
Aug 1, 2025, 3:47 PM WIB
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82.00 | 85.00 | 79.00 | 82.00 | 82.00 | -2.38% | 8,370,900 |
| Jul 31, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 1,600,400 |
| Jul 30, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 1,877,700 |
| Jul 29, 2025 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | -1.18% | 2,838,500 |
| Jul 28, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 1,007,100 |
| Jul 25, 2025 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | 1.19% | 1,564,900 |
| Jul 24, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 1,195,400 |
| Jul 23, 2025 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 2,472,100 |
| Jul 22, 2025 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 1,314,300 |
| Jul 21, 2025 | 86.00 | 89.00 | 84.00 | 89.00 | 89.00 | 4.71% | 5,255,700 |
| Jul 18, 2025 | 93.00 | 95.00 | 84.00 | 85.00 | 85.00 | 2.41% | 36,941,500 |
| Jul 17, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 1,460,900 |
| Jul 16, 2025 | 84.00 | 86.00 | 82.00 | 83.00 | 83.00 | - | 4,749,700 |
| Jul 15, 2025 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | -3.49% | 7,924,600 |
| Jul 14, 2025 | 82.00 | 86.00 | 80.00 | 86.00 | 86.00 | 6.17% | 10,790,300 |
| Jul 11, 2025 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1.25% | 1,493,900 |
| Jul 10, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 1,758,300 |
| Jul 9, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 3,471,000 |
| Jul 8, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 937,100 |
| Jul 7, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 2,258,800 |
| Jul 4, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1,144,700 |
| Jul 3, 2025 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 793,100 |
| Jul 2, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1,646,500 |
| Jul 1, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 3,156,000 |
| Jun 30, 2025 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 2,155,700 |
| Jun 26, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 3,129,400 |
| Jun 25, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 1,750,700 |
| Jun 24, 2025 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 2.50% | 5,040,100 |
| Jun 23, 2025 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -3.61% | 5,239,100 |
| Jun 20, 2025 | 80.00 | 83.00 | 79.00 | 83.00 | 83.00 | 2.47% | 5,068,500 |
| Jun 19, 2025 | 81.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.22% | 6,567,600 |
| Jun 18, 2025 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 4,798,600 |
| Jun 17, 2025 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 3,980,900 |
| Jun 16, 2025 | 81.00 | 85.00 | 80.00 | 81.00 | 81.00 | - | 2,667,500 |
| Jun 13, 2025 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -3.57% | 3,725,500 |
| Jun 12, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 1,355,000 |
| Jun 11, 2025 | 85.00 | 89.00 | 83.00 | 85.00 | 83.59 | 1.19% | 9,145,100 |
| Jun 10, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 82.61 | 2.44% | 5,579,000 |
| Jun 5, 2025 | 87.00 | 87.00 | 82.00 | 82.00 | 80.64 | -4.65% | 14,135,500 |
| Jun 4, 2025 | 90.00 | 91.00 | 86.00 | 86.00 | 84.57 | -4.44% | 12,297,500 |
| Jun 3, 2025 | 90.00 | 94.00 | 87.00 | 90.00 | 88.51 | - | 10,635,500 |
| Jun 2, 2025 | 94.00 | 95.00 | 89.00 | 90.00 | 88.51 | -5.26% | 13,141,100 |
| May 28, 2025 | 88.00 | 100.00 | 84.00 | 95.00 | 93.42 | 7.95% | 60,328,100 |
| May 27, 2025 | 87.00 | 88.00 | 82.00 | 88.00 | 86.54 | 2.33% | 12,312,100 |
| May 26, 2025 | 82.00 | 86.00 | 81.00 | 86.00 | 84.57 | 4.88% | 17,418,900 |
| May 23, 2025 | 84.00 | 88.00 | 81.00 | 82.00 | 80.64 | -1.20% | 17,711,700 |
| May 22, 2025 | 74.00 | 91.00 | 70.00 | 83.00 | 81.62 | 12.16% | 109,587,900 |
| May 21, 2025 | 77.00 | 77.00 | 73.00 | 74.00 | 72.77 | -3.90% | 6,382,300 |
| May 20, 2025 | 81.00 | 81.00 | 77.00 | 77.00 | 75.72 | -3.75% | 6,412,800 |
| May 19, 2025 | 79.00 | 83.00 | 75.00 | 80.00 | 78.67 | 2.56% | 26,575,600 |