PT Batavia Prosperindo Internasional Tbk (IDX:BPII)
Indonesia · Delayed Price · Currency is IDR 410.00
-2.00 (-0.49%)
Oct 30, 2026, 4:00 PM WIB
IDX:BPII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 408.00 | 412.00 | 386.00 | 410.00 | 410.00 | -0.49% | 50,600 |
| Oct 29, 2026 | 490.00 | 490.00 | 410.00 | 412.00 | 412.00 | -5.50% | 59,000 |
| Oct 28, 2026 | 404.00 | 500.00 | 374.00 | 436.00 | 436.00 | 9.00% | 571,700 |
| Oct 27, 2026 | 418.00 | 418.00 | 400.00 | 400.00 | 400.00 | -4.76% | 3,600 |
| Oct 26, 2026 | 416.00 | 422.00 | 416.00 | 420.00 | 420.00 | 0.96% | 11,700 |
| Oct 23, 2026 | 408.00 | 416.00 | 408.00 | 416.00 | 416.00 | 1.96% | 200 |
| Oct 22, 2026 | 406.00 | 418.00 | 406.00 | 408.00 | 408.00 | -3.32% | 600 |
| Oct 21, 2026 | 410.00 | 422.00 | 410.00 | 422.00 | 422.00 | 2.93% | 900 |
| Oct 20, 2026 | 406.00 | 422.00 | 388.00 | 410.00 | 410.00 | 0.99% | 31,900 |
| Oct 19, 2026 | 390.00 | 406.00 | 384.00 | 406.00 | 406.00 | - | 36,200 |
| Oct 16, 2026 | 358.00 | 408.00 | 358.00 | 406.00 | 406.00 | -3.33% | 57,600 |
| Oct 15, 2026 | 444.00 | 468.00 | 420.00 | 420.00 | 420.00 | -1.41% | 100,800 |
| Oct 14, 2026 | 430.00 | 430.00 | 418.00 | 426.00 | 426.00 | -3.62% | 20,400 |
| Oct 13, 2026 | 450.00 | 450.00 | 430.00 | 442.00 | 442.00 | 2.79% | 8,900 |
| Oct 12, 2026 | 442.00 | 442.00 | 430.00 | 430.00 | 430.00 | -3.15% | 20,100 |
| Oct 9, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - | 200 |
| Oct 8, 2026 | 432.00 | 450.00 | 432.00 | 444.00 | 444.00 | -1.77% | 2,000 |
| Oct 7, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - | 300 |
| Oct 6, 2026 | 416.00 | 454.00 | 416.00 | 452.00 | 452.00 | -0.44% | 26,700 |
| Oct 5, 2026 | 444.00 | 456.00 | 444.00 | 454.00 | 454.00 | -1.73% | 3,000 |
| Oct 2, 2026 | 468.00 | 468.00 | 444.00 | 462.00 | 462.00 | -1.28% | 5,300 |
| Oct 1, 2026 | 460.00 | 498.00 | 458.00 | 468.00 | 468.00 | 2.63% | 31,000 |
| Sep 30, 2026 | 444.00 | 456.00 | 444.00 | 456.00 | 456.00 | -0.87% | 1,400 |
| Sep 29, 2026 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 0.88% | 23,400 |
| Sep 28, 2026 | 464.00 | 464.00 | 444.00 | 456.00 | 456.00 | -0.87% | 1,900 |
| Sep 25, 2026 | 460.00 | 470.00 | 456.00 | 460.00 | 460.00 | - | 2,100 |
| Sep 24, 2026 | 456.00 | 466.00 | 436.00 | 460.00 | 460.00 | -1.29% | 4,700 |
| Sep 23, 2026 | 444.00 | 468.00 | 444.00 | 466.00 | 466.00 | 4.95% | 9,900 |
| Sep 22, 2026 | 458.00 | 458.00 | 444.00 | 444.00 | 444.00 | -5.13% | 3,900 |
| Sep 21, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | 6,900 |
| Sep 18, 2026 | 460.00 | 470.00 | 458.00 | 468.00 | 468.00 | 1.74% | 2,700 |
| Sep 17, 2026 | 472.00 | 472.00 | 434.00 | 460.00 | 460.00 | -2.95% | 123,300 |
| Sep 16, 2026 | 490.00 | 490.00 | 472.00 | 474.00 | 474.00 | 0.42% | 7,300 |
| Sep 15, 2026 | 472.00 | 482.00 | 470.00 | 472.00 | 472.00 | - | 13,100 |
| Sep 14, 2026 | 480.00 | 480.00 | 470.00 | 472.00 | 472.00 | -1.26% | 3,200 |
| Sep 11, 2026 | 480.00 | 480.00 | 470.00 | 478.00 | 478.00 | 0.42% | 7,600 |
| Sep 10, 2026 | 476.00 | 478.00 | 472.00 | 476.00 | 476.00 | - | 5,900 |
| Sep 9, 2026 | 484.00 | 484.00 | 476.00 | 476.00 | 476.00 | 0.42% | 300 |
| Sep 8, 2026 | 472.00 | 484.00 | 472.00 | 474.00 | 474.00 | 0.42% | 23,500 |
| Sep 7, 2026 | 472.00 | 478.00 | 472.00 | 472.00 | 472.00 | 0.43% | 1,600 |
| Sep 4, 2026 | 484.00 | 486.00 | 470.00 | 470.00 | 470.00 | -1.26% | 32,000 |
| Sep 3, 2026 | 490.00 | 490.00 | 476.00 | 476.00 | 476.00 | -2.86% | 14,400 |
| Sep 2, 2026 | 484.00 | 490.00 | 480.00 | 490.00 | 490.00 | -0.41% | 15,700 |
| Sep 1, 2026 | 490.00 | 492.00 | 482.00 | 492.00 | 492.00 | 1.23% | 28,000 |
| Aug 31, 2026 | 490.00 | 500.00 | 482.00 | 486.00 | 486.00 | -0.82% | 13,700 |
| Aug 28, 2026 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | -1.61% | 12,900 |
| Aug 27, 2026 | 498.00 | 515.00 | 470.00 | 498.00 | 498.00 | -1.67% | 151,900 |
| Aug 26, 2026 | 498.00 | 515.00 | 498.00 | 510.00 | 506.46 | 2.41% | 160,900 |
| Aug 24, 2026 | 510.00 | 510.00 | 498.00 | 498.00 | 494.54 | -1.39% | 103,500 |
| Aug 21, 2026 | 515.00 | 525.00 | 500.00 | 505.00 | 501.49 | -0.98% | 100,500 |