PT Benteng Api Technic Tbk (IDX:BATR)
Indonesia · Delayed Price · Currency is IDR 94.00
-4.00 (-4.08%)
Oct 22, 2026, 2:30 PM WIB
IDX:BATR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 98.00 | 105.00 | 93.00 | 94.00 | 94.00 | -4.08% | 14,880,900 |
| Oct 21, 2026 | 95.00 | 98.00 | 93.00 | 98.00 | 98.00 | 2.08% | 3,125,300 |
| Oct 20, 2026 | 96.00 | 98.00 | 90.00 | 96.00 | 96.00 | - | 3,410,000 |
| Oct 19, 2026 | 92.00 | 96.00 | 88.00 | 96.00 | 96.00 | 2.13% | 3,097,400 |
| Oct 16, 2026 | 94.00 | 95.00 | 85.00 | 94.00 | 94.00 | -1.05% | 3,164,800 |
| Oct 15, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 4,609,700 |
| Oct 14, 2026 | 95.00 | 98.00 | 92.00 | 95.00 | 95.00 | - | 6,035,400 |
| Oct 13, 2026 | 91.00 | 96.00 | 91.00 | 95.00 | 95.00 | 3.26% | 3,408,700 |
| Oct 12, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 490,500 |
| Oct 9, 2026 | 92.00 | 95.00 | 90.00 | 93.00 | 93.00 | 1.09% | 4,626,100 |
| Oct 8, 2026 | 96.00 | 96.00 | 90.00 | 92.00 | 92.00 | -2.13% | 2,616,300 |
| Oct 7, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 739,800 |
| Oct 6, 2026 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | 1.06% | 3,286,000 |
| Oct 5, 2026 | 90.00 | 95.00 | 89.00 | 94.00 | 94.00 | 4.44% | 4,917,900 |
| Oct 2, 2026 | 91.00 | 91.00 | 87.00 | 90.00 | 90.00 | - | 1,903,300 |
| Oct 1, 2026 | 92.00 | 92.00 | 87.00 | 90.00 | 90.00 | -1.10% | 3,053,800 |
| Sep 30, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 2.25% | 1,657,400 |
| Sep 29, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 2,950,500 |
| Sep 28, 2026 | 91.00 | 91.00 | 85.00 | 88.00 | 88.00 | -2.22% | 6,588,100 |
| Sep 25, 2026 | 93.00 | 95.00 | 89.00 | 90.00 | 90.00 | -3.23% | 4,486,900 |
| Sep 24, 2026 | 94.00 | 99.00 | 90.00 | 93.00 | 93.00 | -1.06% | 10,434,600 |
| Sep 23, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 625,700 |
| Sep 22, 2026 | 91.00 | 96.00 | 90.00 | 93.00 | 93.00 | 3.33% | 3,725,500 |
| Sep 21, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 371,400 |
| Sep 18, 2026 | 94.00 | 94.00 | 88.00 | 91.00 | 91.00 | -2.15% | 633,900 |
| Sep 17, 2026 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 3.33% | 533,900 |
| Sep 16, 2026 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 304,200 |
| Sep 15, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 83,300 |
| Sep 14, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 382,800 |
| Sep 11, 2026 | 93.00 | 93.00 | 85.00 | 91.00 | 91.00 | -1.09% | 1,563,800 |
| Sep 10, 2026 | 94.00 | 96.00 | 90.00 | 92.00 | 92.00 | -2.13% | 1,707,200 |
| Sep 9, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 125,900 |
| Sep 8, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 225,800 |
| Sep 7, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 313,200 |
| Sep 4, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 150,300 |
| Sep 3, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 344,400 |
| Sep 2, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 396,500 |
| 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% | 1,410,400 |
| 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 |