PT Batavia Prosperindo Internasional Tbk (IDX:BPII)
Indonesia · Delayed Price · Currency is IDR 545.00
0.00 (0.00%)
Sep 18, 2025, 2:43 PM WIB
IDX:BPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 92,800 |
| 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 |
| Aug 20, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 570.84 | -0.86% | 226,900 |
| Aug 19, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 575.80 | - | 201,300 |
| Aug 15, 2025 | 590.00 | 590.00 | 580.00 | 580.00 | 575.80 | -0.85% | 226,400 |
| Aug 14, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 580.76 | - | 114,600 |
| Aug 13, 2025 | 595.00 | 595.00 | 585.00 | 585.00 | 580.76 | -0.85% | 262,900 |
| Aug 12, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 585.73 | 0.85% | 249,900 |
| Aug 11, 2025 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 241,500 |
| Aug 8, 2025 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.85% | 161,200 |
| Aug 7, 2025 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | - | 234,900 |
| Aug 6, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 224,200 |
| Aug 5, 2025 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | - | 165,100 |
| Aug 4, 2025 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.85% | 204,000 |
| Aug 1, 2025 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.85% | 175,500 |
| Jul 31, 2025 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | -0.85% | 214,500 |
| Jul 30, 2025 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 278,500 |
| Jul 29, 2025 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.85% | 266,100 |
| Jul 28, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.85% | 117,100 |
| Jul 25, 2025 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 158,100 |
| Jul 24, 2025 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 186,600 |
| Jul 23, 2025 | 605.00 | 610.00 | 585.00 | 585.00 | 585.00 | -3.31% | 277,000 |
| Jul 22, 2025 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.83% | 152,500 |
| Jul 21, 2025 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.84% | 272,000 |
| Jul 18, 2025 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 227,000 |
| Jul 17, 2025 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | - | 158,600 |
| Jul 16, 2025 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | 1.71% | 138,900 |
| Jul 15, 2025 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 262,200 |
| Jul 14, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 245,700 |
| Jul 11, 2025 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | - | 106,600 |
| Jul 10, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 237,900 |
| Jul 9, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 152,600 |
| Jul 8, 2025 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 194,900 |