PT Benteng Api Technic Tbk (IDX:BATR)
Indonesia · Delayed Price · Currency is IDR 94.00
+1.00 (1.08%)
Sep 2, 2026, 1:38 PM WIB
IDX:BATR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 618,700 |
| Aug 31, 2026 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 412,600 |
| Aug 28, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 359,300 |
| Aug 27, 2026 | 92.00 | 95.00 | 90.00 | 94.00 | 94.00 | 2.17% | 1,003,500 |
| Aug 26, 2026 | 96.00 | 96.00 | 92.00 | 92.00 | 92.00 | -4.17% | 4,270,200 |
| Aug 24, 2026 | 98.00 | 98.00 | 94.00 | 96.00 | 96.00 | -2.04% | 1,321,500 |
| Aug 21, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 794,700 |
| Aug 20, 2026 | 97.00 | 99.00 | 94.00 | 98.00 | 98.00 | 2.08% | 1,695,500 |
| Aug 19, 2026 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | -3.03% | 1,833,000 |
| Aug 18, 2026 | 95.00 | 103.00 | 95.00 | 99.00 | 99.00 | 5.32% | 16,979,100 |
| Aug 14, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 212,600 |
| Aug 13, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 339,900 |
| Aug 12, 2026 | 91.00 | 95.00 | 91.00 | 94.00 | 94.00 | 2.17% | 842,300 |
| Aug 11, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -2.13% | 898,900 |
| Aug 10, 2026 | 95.00 | 98.00 | 93.00 | 94.00 | 94.00 | 1.08% | 873,000 |
| Aug 7, 2026 | 94.00 | 96.00 | 93.00 | 93.00 | 93.00 | -1.06% | 825,800 |
| Aug 6, 2026 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 2,060,900 |
| Aug 5, 2026 | 94.00 | 96.00 | 90.00 | 94.00 | 94.00 | 1.08% | 2,984,400 |
| Aug 4, 2026 | 93.00 | 99.00 | 91.00 | 93.00 | 93.00 | - | 1,092,900 |
| Aug 3, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1.09% | 1,071,700 |
| Jul 31, 2026 | 91.00 | 102.00 | 90.00 | 92.00 | 92.00 | 2.22% | 8,761,900 |
| Jul 30, 2026 | 89.00 | 90.00 | 86.00 | 90.00 | 90.00 | 1.12% | 363,500 |
| Jul 29, 2026 | 91.00 | 93.00 | 88.00 | 89.00 | 89.00 | -2.20% | 435,900 |
| Jul 28, 2026 | 94.00 | 95.00 | 91.00 | 91.00 | 91.00 | -1.09% | 478,700 |
| Jul 27, 2026 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | -1.08% | 2,507,900 |
| Jul 24, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 476,900 |
| Jul 23, 2026 | 97.00 | 99.00 | 92.00 | 94.00 | 94.00 | 1.08% | 2,790,000 |
| Jul 22, 2026 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | - | 2,312,600 |
| Jul 21, 2026 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | -1.06% | 3,902,800 |
| Jul 20, 2026 | 89.00 | 105.00 | 88.00 | 94.00 | 94.00 | 6.82% | 38,460,000 |
| Jul 17, 2026 | 89.00 | 90.00 | 85.00 | 88.00 | 88.00 | 1.15% | 830,000 |
| Jul 16, 2026 | 88.00 | 88.00 | 82.00 | 87.00 | 87.00 | - | 1,209,300 |
| Jul 15, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 200,600 |
| Jul 14, 2026 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 529,900 |
| Jul 13, 2026 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 460,300 |
| Jul 10, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 1,870,100 |
| Jul 9, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 352,900 |
| Jul 8, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -2.30% | 383,500 |
| Jul 7, 2026 | 85.00 | 88.00 | 83.00 | 87.00 | 87.00 | 2.35% | 1,814,400 |
| Jul 6, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 369,000 |
| Jul 3, 2026 | 82.00 | 88.00 | 82.00 | 84.00 | 84.00 | 2.44% | 204,800 |
| Jul 2, 2026 | 80.00 | 89.00 | 79.00 | 82.00 | 82.00 | 3.80% | 2,150,900 |
| Jul 1, 2026 | 79.00 | 88.00 | 78.00 | 79.00 | 79.00 | - | 3,571,400 |
| Jun 30, 2026 | 83.00 | 83.00 | 78.00 | 79.00 | 79.00 | -4.82% | 335,800 |
| Jun 29, 2026 | 84.00 | 86.00 | 80.00 | 83.00 | 83.00 | -3.49% | 1,611,600 |
| Jun 26, 2026 | 86.00 | 89.00 | 80.00 | 86.00 | 86.00 | - | 2,426,200 |
| Jun 25, 2026 | 89.00 | 89.00 | 84.00 | 86.00 | 86.00 | 1.18% | 257,200 |
| Jun 24, 2026 | 90.00 | 90.00 | 84.00 | 85.00 | 85.00 | -3.41% | 589,900 |
| Jun 23, 2026 | 87.00 | 90.00 | 85.00 | 88.00 | 88.00 | 3.53% | 867,700 |
| Jun 22, 2026 | 91.00 | 92.00 | 85.00 | 87.00 | 85.00 | -3.33% | 3,197,400 |