PT Batavia Prosperindo Internasional Tbk (IDX:BPII)
Indonesia · Delayed Price · Currency is IDR 505.00
-5.00 (-0.98%)
Dec 5, 2025, 3:43 PM WIB
IDX:BPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 12,900 |
| Dec 4, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 26,500 |
| Dec 3, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 108,500 |
| Dec 2, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 90,900 |
| Dec 1, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 97,600 |
| Nov 28, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 117,500 |
| Nov 27, 2025 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -1.90% | 125,600 |
| Nov 26, 2025 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 2.94% | 110,100 |
| Nov 25, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 118,100 |
| Nov 24, 2025 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 130,000 |
| Nov 21, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | 111,100 |
| Nov 20, 2025 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | 140,200 |
| Nov 19, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 118,700 |
| Nov 18, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 153,500 |
| Nov 17, 2025 | 530.00 | 535.00 | 520.00 | 520.00 | 520.00 | -0.95% | 125,600 |
| Nov 14, 2025 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.96% | 126,100 |
| Nov 13, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.89% | 99,200 |
| Nov 12, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 155,000 |
| Nov 11, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | - | 123,100 |
| Nov 10, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 105,700 |
| Nov 7, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 163,200 |
| Nov 6, 2025 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | - | 143,900 |
| Nov 5, 2025 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | - | 114,300 |
| Nov 4, 2025 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 164,100 |
| Nov 3, 2025 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 111,000 |
| Oct 31, 2025 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.90% | 97,200 |
| Oct 30, 2025 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.83% | 110,700 |
| Oct 29, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 101,500 |
| 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% | 96,100 |
| 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% | 134,000 |
| Oct 20, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 119,700 |
| 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 | - | 106,200 |
| 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 | - | 105,200 |
| 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% | 99,600 |
| 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 |