PT Batavia Prosperindo Internasional Tbk (IDX:BPII)
Indonesia · Delayed Price · Currency is IDR 456.00
+12.00 (2.70%)
Jun 19, 2026, 4:54 PM WIB
IDX:BPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 456.00 | 458.00 | 456.00 | 456.00 | 456.00 | 2.70% | 300 |
| Jun 18, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - | 400 |
| Jun 17, 2026 | 444.00 | 454.00 | 444.00 | 444.00 | 444.00 | -1.16% | 1,800 |
| Jun 15, 2026 | 478.00 | 478.00 | 438.00 | 452.00 | 449.22 | 3.20% | 21,200 |
| Jun 12, 2026 | 466.00 | 470.00 | 438.00 | 438.00 | 435.31 | -6.01% | 19,400 |
| Jun 11, 2026 | 452.00 | 466.00 | 434.00 | 466.00 | 463.13 | 4.02% | 8,100 |
| Jun 10, 2026 | 478.00 | 478.00 | 444.00 | 448.00 | 445.24 | -6.28% | 51,700 |
| Jun 9, 2026 | 460.00 | 490.00 | 460.00 | 478.00 | 475.06 | 3.91% | 2,800 |
| Jun 8, 2026 | 460.00 | 498.00 | 444.00 | 460.00 | 457.17 | - | 5,300 |
| Jun 5, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 457.17 | - | 900 |
| Jun 4, 2026 | 460.00 | 466.00 | 460.00 | 460.00 | 457.17 | - | 41,300 |
| Jun 3, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 457.17 | -1.29% | 3,800 |
| Jun 2, 2026 | 462.00 | 466.00 | 462.00 | 466.00 | 463.13 | 1.30% | 8,300 |
| May 29, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 457.17 | - | 300 |
| May 26, 2026 | 466.00 | 480.00 | 460.00 | 460.00 | 457.17 | -2.13% | 35,700 |
| May 25, 2026 | 462.00 | 496.00 | 460.00 | 470.00 | 467.11 | 1.73% | 16,300 |
| May 22, 2026 | 460.00 | 520.00 | 460.00 | 462.00 | 459.16 | -3.75% | 77,800 |
| May 21, 2026 | 460.00 | 575.00 | 460.00 | 480.00 | 477.05 | 4.35% | 527,400 |
| May 20, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 457.17 | - | 2,400 |
| May 19, 2026 | 460.00 | 476.00 | 460.00 | 460.00 | 457.17 | - | 132,200 |
| May 18, 2026 | 466.00 | 470.00 | 460.00 | 460.00 | 457.17 | -0.43% | 13,200 |
| May 13, 2026 | 462.00 | 474.00 | 444.00 | 462.00 | 459.16 | - | 46,800 |
| May 12, 2026 | 462.00 | 484.00 | 462.00 | 462.00 | 459.16 | 0.43% | 9,200 |
| May 11, 2026 | 464.00 | 484.00 | 450.00 | 460.00 | 457.17 | -0.43% | 39,100 |
| May 8, 2026 | 478.00 | 490.00 | 460.00 | 462.00 | 459.16 | -3.35% | 19,800 |
| May 7, 2026 | 462.00 | 498.00 | 462.00 | 478.00 | 475.06 | 3.91% | 85,300 |
| May 6, 2026 | 462.00 | 490.00 | 460.00 | 460.00 | 457.17 | -0.43% | 211,900 |
| May 5, 2026 | 470.00 | 470.00 | 462.00 | 462.00 | 459.16 | -1.28% | 29,900 |
| May 4, 2026 | 466.00 | 480.00 | 444.00 | 468.00 | 465.12 | 0.86% | 64,400 |
| Apr 30, 2026 | 470.00 | 470.00 | 462.00 | 464.00 | 461.15 | -1.28% | 3,800 |
| Apr 29, 2026 | 470.00 | 482.00 | 468.00 | 470.00 | 467.11 | -3.29% | 49,300 |
| Apr 28, 2026 | 500.00 | 520.00 | 440.00 | 486.00 | 483.01 | -2.80% | 373,700 |
| Apr 27, 2026 | 478.00 | 595.00 | 476.00 | 500.00 | 496.92 | 5.04% | 698,900 |
| Apr 24, 2026 | 468.00 | 476.00 | 460.00 | 476.00 | 473.07 | 1.71% | 15,900 |
| Apr 23, 2026 | 478.00 | 525.00 | 468.00 | 468.00 | 465.12 | -0.43% | 227,300 |
| Apr 22, 2026 | 476.00 | 476.00 | 460.00 | 470.00 | 467.11 | -0.84% | 21,700 |
| Apr 21, 2026 | 474.00 | 476.00 | 462.00 | 474.00 | 471.08 | - | 46,300 |
| Apr 20, 2026 | 500.00 | 540.00 | 466.00 | 474.00 | 471.08 | -4.82% | 478,700 |
| Apr 17, 2026 | 470.00 | 570.00 | 462.00 | 498.00 | 494.94 | 5.96% | 447,600 |
| Apr 16, 2026 | 476.00 | 488.00 | 464.00 | 470.00 | 467.11 | -1.26% | 6,700 |
| Apr 15, 2026 | 486.00 | 496.00 | 476.00 | 476.00 | 473.07 | -2.06% | 30,100 |
| Apr 14, 2026 | 498.00 | 515.00 | 468.00 | 486.00 | 483.01 | -2.41% | 17,500 |
| Apr 13, 2026 | 472.00 | 570.00 | 472.00 | 498.00 | 494.94 | 6.41% | 66,500 |
| Apr 10, 2026 | 486.00 | 530.00 | 462.00 | 468.00 | 465.12 | - | 70,900 |
| Apr 9, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 465.12 | 0.43% | 900 |
| Apr 8, 2026 | 462.00 | 500.00 | 462.00 | 466.00 | 463.13 | 1.30% | 3,200 |
| Apr 7, 2026 | 470.00 | 476.00 | 460.00 | 460.00 | 457.17 | -1.71% | 5,600 |
| Apr 6, 2026 | 464.00 | 500.00 | 458.00 | 468.00 | 465.12 | 1.30% | 8,600 |
| Apr 2, 2026 | 470.00 | 470.00 | 462.00 | 462.00 | 459.16 | -0.43% | 7,400 |
| Apr 1, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 461.15 | 0.43% | 8,900 |