PT Batavia Prosperindo Internasional Tbk (IDX:BPII)
Indonesia · Delayed Price · Currency is IDR 555.00
0.00 (0.00%)
Oct 31, 2025, 10:03 AM WIB
IDX:BPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.83% | 115,700 |
| Oct 29, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 104,300 |
| Oct 28, 2025 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | - | 92,700 |
| Oct 27, 2025 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.92% | 98,300 |
| Oct 24, 2025 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 109,400 |
| Oct 23, 2025 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.92% | 96,400 |
| Oct 22, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 112,700 |
| Oct 21, 2025 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.92% | 134,200 |
| Oct 20, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 119,800 |
| Oct 17, 2025 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 117,900 |
| Oct 16, 2025 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 0.92% | 99,300 |
| Oct 15, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 110,600 |
| Oct 14, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 111,300 |
| Oct 13, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 109,000 |
| Oct 10, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 101,600 |
| Oct 9, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 107,400 |
| Oct 8, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 111,700 |
| Oct 7, 2025 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.93% | 102,100 |
| Oct 6, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 111,500 |
| Oct 3, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 95,500 |
| Oct 2, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 121,300 |
| Oct 1, 2025 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | -1.82% | 96,000 |
| Sep 30, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 122,600 |
| Sep 29, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 105,200 |
| Sep 26, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 109,000 |
| Sep 25, 2025 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.90% | 114,600 |
| Sep 24, 2025 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.89% | 138,600 |
| Sep 23, 2025 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 113,500 |
| Sep 22, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.89% | 105,300 |
| Sep 19, 2025 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 2.75% | 126,200 |
| Sep 18, 2025 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | - | 123,600 |
| Sep 17, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 93,100 |
| Sep 16, 2025 | 540.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 107,800 |
| Sep 15, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 96,300 |
| Sep 12, 2025 | 580.00 | 585.00 | 560.00 | 560.00 | 560.00 | -3.45% | 115,800 |
| Sep 11, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 95,400 |
| Sep 10, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 575.80 | - | 101,200 |
| Sep 9, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 575.80 | -0.85% | 113,100 |
| Sep 8, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 580.76 | 2.63% | 141,700 |
| Sep 4, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 565.87 | 0.88% | 116,000 |
| Sep 3, 2025 | 590.00 | 590.00 | 565.00 | 565.00 | 560.91 | -3.42% | 322,000 |
| Sep 2, 2025 | 580.00 | 585.00 | 575.00 | 585.00 | 580.76 | 1.74% | 90,900 |
| Sep 1, 2025 | 580.00 | 585.00 | 575.00 | 575.00 | 570.84 | -0.86% | 199,800 |
| Aug 29, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 575.80 | - | 162,200 |
| Aug 28, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 575.80 | -0.85% | 150,700 |
| Aug 27, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 580.76 | 0.86% | 220,200 |
| Aug 26, 2025 | 580.00 | 585.00 | 580.00 | 580.00 | 575.80 | - | 148,600 |
| Aug 25, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 575.80 | -0.85% | 174,900 |
| Aug 22, 2025 | 585.00 | 595.00 | 585.00 | 585.00 | 580.76 | - | 192,000 |
| Aug 21, 2025 | 575.00 | 585.00 | 570.00 | 585.00 | 580.76 | 1.74% | 189,100 |