PT Batavia Prosperindo Internasional Tbk (IDX:BPII)
Indonesia · Delayed Price · Currency is IDR 590.00
+5.00 (0.85%)
Aug 1, 2025, 3:47 PM WIB
IDX:BPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 214,300 |
| Jul 4, 2025 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | - | 165,500 |
| Jul 3, 2025 | 590.00 | 595.00 | 590.00 | 595.00 | 587.80 | 0.85% | 187,300 |
| Jul 2, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 582.86 | - | 207,800 |
| Jul 1, 2025 | 585.00 | 595.00 | 585.00 | 590.00 | 582.86 | - | 155,800 |
| Jun 30, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 582.86 | 0.85% | 206,100 |
| Jun 26, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 577.92 | - | 145,600 |
| Jun 25, 2025 | 580.00 | 590.00 | 580.00 | 585.00 | 577.92 | - | 304,200 |
| Jun 24, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 577.92 | 0.86% | 199,400 |
| Jun 23, 2025 | 585.00 | 585.00 | 580.00 | 580.00 | 572.98 | -0.85% | 156,200 |
| Jun 20, 2025 | 580.00 | 585.00 | 575.00 | 585.00 | 577.92 | 0.86% | 128,800 |
| Jun 19, 2025 | 590.00 | 590.00 | 580.00 | 580.00 | 572.98 | -1.69% | 257,300 |
| Jun 18, 2025 | 595.00 | 600.00 | 585.00 | 590.00 | 582.86 | -0.84% | 239,100 |
| Jun 17, 2025 | 595.00 | 600.00 | 585.00 | 595.00 | 587.80 | -0.83% | 137,000 |
| Jun 16, 2025 | 605.00 | 605.00 | 595.00 | 600.00 | 592.74 | -0.83% | 197,400 |
| Jun 13, 2025 | 600.00 | 605.00 | 595.00 | 605.00 | 597.68 | 0.83% | 170,000 |
| Jun 12, 2025 | 590.00 | 600.00 | 590.00 | 600.00 | 592.74 | 0.84% | 223,100 |
| Jun 11, 2025 | 590.00 | 595.00 | 590.00 | 595.00 | 587.80 | - | 134,000 |
| Jun 10, 2025 | 590.00 | 595.00 | 590.00 | 595.00 | 587.80 | - | 158,400 |
| Jun 5, 2025 | 590.00 | 595.00 | 590.00 | 595.00 | 587.80 | - | 144,600 |
| Jun 4, 2025 | 590.00 | 595.00 | 590.00 | 595.00 | 587.80 | 0.85% | 141,800 |
| Jun 3, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 582.86 | 0.85% | 216,900 |
| Jun 2, 2025 | 580.00 | 590.00 | 580.00 | 585.00 | 577.92 | - | 215,900 |
| May 28, 2025 | 580.00 | 590.00 | 575.00 | 585.00 | 577.92 | 0.86% | 313,300 |
| May 27, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 572.98 | 1.75% | 275,200 |
| May 26, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 563.10 | - | 115,800 |
| May 23, 2025 | 560.00 | 570.00 | 560.00 | 570.00 | 563.10 | 0.88% | 247,000 |
| May 22, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 558.16 | - | 206,100 |
| May 21, 2025 | 555.00 | 565.00 | 555.00 | 565.00 | 558.16 | 0.89% | 180,400 |
| May 20, 2025 | 550.00 | 560.00 | 550.00 | 560.00 | 553.22 | 0.90% | 171,600 |
| May 19, 2025 | 550.00 | 555.00 | 550.00 | 555.00 | 548.28 | - | 131,600 |