PT Batavia Prosperindo Internasional Tbk (IDX:BPII)
Indonesia · Delayed Price · Currency is IDR 470.00
+4.00 (0.86%)
Mar 2, 2026, 3:33 PM WIB
IDX:BPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 466.00 | 480.00 | 422.00 | 470.00 | 470.00 | 0.86% | 72,700 |
| Feb 27, 2026 | 466.00 | 494.00 | 460.00 | 466.00 | 466.00 | - | 78,100 |
| Feb 26, 2026 | 486.00 | 488.00 | 460.00 | 466.00 | 466.00 | -4.12% | 110,100 |
| Feb 25, 2026 | 484.00 | 500.00 | 480.00 | 486.00 | 486.00 | 0.83% | 89,900 |
| Feb 24, 2026 | 560.00 | 615.00 | 482.00 | 482.00 | 482.00 | -13.93% | 1,794,700 |
| Feb 23, 2026 | 515.00 | 585.00 | 488.00 | 560.00 | 560.00 | 8.74% | 279,100 |
| Feb 20, 2026 | 540.00 | 590.00 | 515.00 | 515.00 | 515.00 | -4.63% | 73,800 |
| Feb 19, 2026 | 530.00 | 700.00 | 520.00 | 540.00 | 540.00 | -4.42% | 383,600 |
| Feb 18, 2026 | 550.00 | 585.00 | 510.00 | 565.00 | 565.00 | -0.88% | 81,400 |
| Feb 13, 2026 | 530.00 | 575.00 | 494.00 | 570.00 | 570.00 | 2.70% | 244,200 |
| Feb 12, 2026 | 500.00 | 585.00 | 480.00 | 555.00 | 555.00 | 11.45% | 381,600 |
| Feb 11, 2026 | 505.00 | 505.00 | 456.00 | 498.00 | 498.00 | -1.39% | 11,000 |
| Feb 10, 2026 | 464.00 | 505.00 | 450.00 | 505.00 | 505.00 | 8.37% | 9,800 |
| Feb 9, 2026 | 462.00 | 486.00 | 462.00 | 466.00 | 466.00 | 1.30% | 11,500 |
| Feb 6, 2026 | 450.00 | 460.00 | 398.00 | 460.00 | 460.00 | 1.77% | 31,000 |
| Feb 5, 2026 | 460.00 | 460.00 | 450.00 | 452.00 | 452.00 | -1.74% | 28,100 |
| Feb 4, 2026 | 480.00 | 480.00 | 454.00 | 460.00 | 460.00 | -4.96% | 21,100 |
| Feb 3, 2026 | 456.00 | 590.00 | 456.00 | 484.00 | 484.00 | 0.83% | 87,400 |
| Feb 2, 2026 | 505.00 | 505.00 | 480.00 | 480.00 | 480.00 | -4.95% | 32,800 |
| Jan 30, 2026 | 530.00 | 540.00 | 505.00 | 505.00 | 505.00 | -3.81% | 89,100 |
| Jan 29, 2026 | 535.00 | 650.00 | 505.00 | 525.00 | 525.00 | -1.87% | 1,215,500 |
| Jan 28, 2026 | 550.00 | 550.00 | 525.00 | 535.00 | 535.00 | -2.73% | 102,000 |
| Jan 27, 2026 | 585.00 | 600.00 | 550.00 | 550.00 | 550.00 | -5.98% | 92,600 |
| Jan 26, 2026 | 535.00 | 660.00 | 535.00 | 585.00 | 585.00 | 10.38% | 1,473,600 |
| Jan 23, 2026 | 510.00 | 635.00 | 505.00 | 530.00 | 530.00 | 3.92% | 668,600 |
| Jan 22, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 18,700 |
| Jan 21, 2026 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2.00% | 54,900 |
| Jan 20, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 14,300 |
| Jan 19, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 15,800 |
| Jan 15, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 400 |
| Jan 14, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 7,000 |
| Jan 13, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 23,000 |
| Jan 12, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 11,100 |
| Jan 9, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -1.96% | 16,800 |
| Jan 8, 2026 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 25,900 |
| Jan 7, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 29,700 |
| Jan 6, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 12,600 |
| Jan 5, 2026 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 24,500 |
| Jan 2, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 24,800 |
| Dec 30, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 13,000 |
| Dec 29, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 10,100 |
| Dec 24, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 12,500 |
| Dec 23, 2025 | 510.00 | 510.00 | 496.00 | 510.00 | 510.00 | -0.97% | 115,100 |
| Dec 22, 2025 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1.98% | 25,400 |
| Dec 19, 2025 | 500.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1.00% | 83,300 |
| Dec 18, 2025 | 510.00 | 525.00 | 500.00 | 500.00 | 500.00 | -1.96% | 144,900 |
| Dec 17, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 9,500 |
| Dec 16, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 23,300 |
| Dec 15, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | 10,400 |
| Dec 12, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 26,300 |