PT Benteng Api Technic Tbk (IDX:BATR)
Indonesia · Delayed Price · Currency is IDR 87.00
0.00 (0.00%)
Jul 16, 2026, 4:00 PM WIB
IDX:BATR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,869,100 |
| 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 |
| Jun 19, 2026 | 90.00 | 93.00 | 88.00 | 90.00 | 87.93 | -1.10% | 2,262,600 |
| Jun 18, 2026 | 92.00 | 93.00 | 88.00 | 91.00 | 88.91 | -1.09% | 1,021,400 |
| Jun 17, 2026 | 86.00 | 101.00 | 86.00 | 92.00 | 89.89 | 6.98% | 12,546,200 |
| Jun 15, 2026 | 84.00 | 87.00 | 82.00 | 86.00 | 84.02 | 2.38% | 1,064,400 |
| Jun 12, 2026 | 83.00 | 86.00 | 80.00 | 84.00 | 82.07 | 2.44% | 2,164,200 |
| Jun 11, 2026 | 85.00 | 85.00 | 79.00 | 82.00 | 80.11 | -2.38% | 447,600 |
| Jun 10, 2026 | 81.00 | 85.00 | 77.00 | 84.00 | 82.07 | 7.69% | 2,167,600 |
| Jun 9, 2026 | 73.00 | 80.00 | 71.00 | 78.00 | 76.21 | 5.41% | 1,207,200 |
| Jun 8, 2026 | 77.00 | 78.00 | 74.00 | 74.00 | 72.30 | -3.90% | 1,943,400 |
| Jun 5, 2026 | 81.00 | 81.00 | 73.00 | 77.00 | 75.23 | -4.94% | 491,700 |
| Jun 4, 2026 | 83.00 | 86.00 | 80.00 | 81.00 | 79.14 | -2.41% | 633,400 |
| Jun 3, 2026 | 88.00 | 89.00 | 80.00 | 83.00 | 81.09 | -4.60% | 880,300 |
| Jun 2, 2026 | 84.00 | 90.00 | 82.00 | 87.00 | 85.00 | 3.57% | 2,543,200 |
| May 29, 2026 | 85.00 | 87.00 | 82.00 | 84.00 | 82.07 | -1.18% | 316,100 |
| May 26, 2026 | 86.00 | 90.00 | 84.00 | 85.00 | 83.05 | 1.19% | 3,022,300 |
| May 25, 2026 | 87.00 | 88.00 | 83.00 | 84.00 | 82.07 | -3.45% | 321,700 |
| May 22, 2026 | 85.00 | 87.00 | 80.00 | 87.00 | 85.00 | 2.35% | 740,800 |
| May 21, 2026 | 88.00 | 89.00 | 84.00 | 85.00 | 83.05 | -4.49% | 1,426,000 |
| May 20, 2026 | 89.00 | 93.00 | 83.00 | 89.00 | 86.95 | - | 1,318,300 |
| May 19, 2026 | 91.00 | 93.00 | 84.00 | 89.00 | 86.95 | -2.20% | 4,125,100 |
| May 18, 2026 | 95.00 | 96.00 | 90.00 | 91.00 | 88.91 | -4.21% | 3,233,200 |
| May 13, 2026 | 102.00 | 104.00 | 95.00 | 95.00 | 92.82 | -5.00% | 11,928,600 |
| May 12, 2026 | 92.00 | 114.00 | 92.00 | 100.00 | 97.70 | 9.89% | 56,920,700 |
| May 11, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 88.91 | -1.09% | 475,800 |
| May 8, 2026 | 98.00 | 98.00 | 92.00 | 92.00 | 89.89 | -2.13% | 1,511,800 |
| May 7, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 91.84 | 1.08% | 826,700 |
| May 6, 2026 | 94.00 | 95.00 | 91.00 | 93.00 | 90.86 | - | 1,223,700 |
| May 5, 2026 | 93.00 | 103.00 | 92.00 | 93.00 | 90.86 | - | 3,652,900 |
| May 4, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 90.86 | -1.06% | 592,900 |
| Apr 30, 2026 | 96.00 | 99.00 | 93.00 | 94.00 | 91.84 | - | 1,933,600 |
| Apr 29, 2026 | 95.00 | 97.00 | 93.00 | 94.00 | 91.84 | - | 882,000 |