PT Benteng Api Technic Tbk (IDX:BATR)
Indonesia · Delayed Price · Currency is IDR 85.00
+1.00 (1.19%)
May 26, 2026, 4:00 PM WIB
IDX:BATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 86.00 | 90.00 | 84.00 | 85.00 | 85.00 | 1.19% | 3,022,300 |
| May 25, 2026 | 87.00 | 88.00 | 83.00 | 84.00 | 84.00 | -3.45% | 321,700 |
| May 22, 2026 | 85.00 | 87.00 | 80.00 | 87.00 | 87.00 | 2.35% | 740,800 |
| May 21, 2026 | 88.00 | 89.00 | 84.00 | 85.00 | 85.00 | -4.49% | 1,426,000 |
| May 20, 2026 | 89.00 | 93.00 | 83.00 | 89.00 | 89.00 | - | 1,318,300 |
| May 19, 2026 | 91.00 | 93.00 | 84.00 | 89.00 | 89.00 | -2.20% | 4,125,100 |
| May 18, 2026 | 95.00 | 96.00 | 90.00 | 91.00 | 91.00 | -4.21% | 3,233,200 |
| May 13, 2026 | 102.00 | 104.00 | 95.00 | 95.00 | 95.00 | -5.00% | 11,928,600 |
| May 12, 2026 | 92.00 | 114.00 | 92.00 | 100.00 | 100.00 | 9.89% | 56,920,700 |
| May 11, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 475,800 |
| May 8, 2026 | 98.00 | 98.00 | 92.00 | 92.00 | 92.00 | -2.13% | 1,511,800 |
| May 7, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 826,700 |
| May 6, 2026 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 1,223,700 |
| May 5, 2026 | 93.00 | 103.00 | 92.00 | 93.00 | 93.00 | - | 3,652,900 |
| May 4, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 592,900 |
| Apr 30, 2026 | 96.00 | 99.00 | 93.00 | 94.00 | 94.00 | - | 1,933,600 |
| Apr 29, 2026 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | - | 882,000 |
| Apr 28, 2026 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 1,141,700 |
| Apr 27, 2026 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | -1.05% | 257,100 |
| Apr 24, 2026 | 98.00 | 101.00 | 91.00 | 95.00 | 95.00 | -3.06% | 1,453,700 |
| Apr 23, 2026 | 94.00 | 102.00 | 94.00 | 98.00 | 98.00 | 4.26% | 5,244,300 |
| Apr 22, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 391,200 |
| Apr 21, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 2.15% | 487,500 |
| Apr 20, 2026 | 97.00 | 97.00 | 92.00 | 93.00 | 93.00 | -2.11% | 647,000 |
| Apr 17, 2026 | 102.00 | 102.00 | 92.00 | 95.00 | 95.00 | -1.04% | 1,690,200 |
| Apr 16, 2026 | 96.00 | 103.00 | 96.00 | 96.00 | 96.00 | - | 8,018,500 |
| Apr 15, 2026 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 1,946,800 |
| Apr 14, 2026 | 92.00 | 99.00 | 92.00 | 97.00 | 97.00 | 5.43% | 2,083,500 |
| Apr 13, 2026 | 92.00 | 94.00 | 89.00 | 92.00 | 92.00 | - | 1,551,100 |
| Apr 10, 2026 | 94.00 | 98.00 | 92.00 | 92.00 | 92.00 | -1.08% | 1,875,100 |
| Apr 9, 2026 | 97.00 | 97.00 | 91.00 | 93.00 | 93.00 | -4.12% | 2,978,800 |
| Apr 8, 2026 | 82.00 | 102.00 | 82.00 | 97.00 | 97.00 | 18.29% | 30,922,600 |
| Apr 7, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 825,600 |
| Apr 6, 2026 | 84.00 | 85.00 | 80.00 | 83.00 | 83.00 | -1.19% | 3,528,300 |
| Apr 2, 2026 | 87.00 | 110.00 | 84.00 | 84.00 | 84.00 | -2.33% | 42,020,600 |
| Apr 1, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 181,300 |
| Mar 31, 2026 | 87.00 | 88.00 | 84.00 | 86.00 | 86.00 | -1.15% | 446,500 |
| Mar 30, 2026 | 88.00 | 89.00 | 84.00 | 87.00 | 87.00 | -2.25% | 325,500 |
| Mar 27, 2026 | 86.00 | 89.00 | 83.00 | 89.00 | 89.00 | 4.71% | 204,200 |
| Mar 26, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -4.49% | 365,400 |
| Mar 25, 2026 | 83.00 | 92.00 | 81.00 | 89.00 | 89.00 | 5.95% | 834,700 |
| Mar 17, 2026 | 82.00 | 84.00 | 78.00 | 84.00 | 84.00 | 5.00% | 889,900 |
| Mar 16, 2026 | 78.00 | 94.00 | 74.00 | 80.00 | 80.00 | - | 10,267,500 |
| Mar 13, 2026 | 86.00 | 86.00 | 78.00 | 80.00 | 80.00 | -5.88% | 1,728,400 |
| Mar 12, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 633,400 |
| Mar 11, 2026 | 92.00 | 92.00 | 86.00 | 88.00 | 88.00 | -2.22% | 918,800 |
| Mar 10, 2026 | 93.00 | 93.00 | 86.00 | 90.00 | 90.00 | -3.23% | 4,118,200 |
| Mar 9, 2026 | 100.00 | 110.00 | 88.00 | 93.00 | 93.00 | -8.82% | 16,023,300 |
| Mar 6, 2026 | 100.00 | 104.00 | 96.00 | 102.00 | 102.00 | -0.97% | 1,633,100 |
| Mar 5, 2026 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 3.00% | 405,900 |