PT Batavia Prosperindo Internasional Tbk (IDX:BPII)
Indonesia · Delayed Price · Currency is IDR 444.00
-24.00 (-5.13%)
Sep 22, 2026, 3:06 PM WIB
IDX:BPII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 458.00 | 458.00 | 444.00 | 458.00 | - | -2.14% | 2,500 |
| 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 |
| Aug 20, 2026 | 470.00 | 620.00 | 470.00 | 510.00 | 506.46 | 2.41% | 622,500 |
| Aug 19, 2026 | 510.00 | 520.00 | 460.00 | 498.00 | 494.54 | 0.81% | 139,900 |
| Aug 18, 2026 | 464.00 | 520.00 | 464.00 | 494.00 | 490.57 | 6.47% | 90,100 |
| Aug 14, 2026 | 442.00 | 494.00 | 436.00 | 464.00 | 460.78 | 4.98% | 56,500 |
| Aug 13, 2026 | 450.00 | 450.00 | 440.00 | 442.00 | 438.93 | -1.34% | 1,800 |
| Aug 12, 2026 | 446.00 | 466.00 | 438.00 | 448.00 | 444.89 | 2.75% | 10,700 |
| Aug 11, 2026 | 446.00 | 476.00 | 436.00 | 436.00 | 432.97 | 0.46% | 6,900 |
| Aug 10, 2026 | 444.00 | 494.00 | 434.00 | 434.00 | 430.99 | -2.25% | 35,300 |
| Aug 7, 2026 | 444.00 | 446.00 | 444.00 | 444.00 | 440.92 | -0.89% | 4,800 |
| Aug 6, 2026 | 442.00 | 452.00 | 440.00 | 448.00 | 444.89 | 1.82% | 1,000 |
| Aug 5, 2026 | 452.00 | 452.00 | 440.00 | 440.00 | 436.95 | -3.51% | 6,600 |
| Aug 4, 2026 | 446.00 | 462.00 | 440.00 | 456.00 | 452.83 | 3.64% | 7,400 |
| Aug 3, 2026 | 434.00 | 442.00 | 434.00 | 440.00 | 436.95 | 1.38% | 1,100 |
| Jul 31, 2026 | 446.00 | 446.00 | 432.00 | 434.00 | 430.99 | 0.46% | 800 |
| Jul 30, 2026 | 436.00 | 520.00 | 432.00 | 432.00 | 429.00 | -1.82% | 42,800 |
| Jul 29, 2026 | 436.00 | 456.00 | 436.00 | 440.00 | 436.95 | 0.46% | 1,900 |
| Jul 28, 2026 | 434.00 | 438.00 | 434.00 | 438.00 | 434.96 | - | 2,000 |
| Jul 27, 2026 | 434.00 | 458.00 | 434.00 | 438.00 | 434.96 | 0.92% | 11,500 |
| Jul 24, 2026 | 464.00 | 464.00 | 434.00 | 434.00 | 430.99 | -1.36% | 6,300 |
| Jul 23, 2026 | 446.00 | 468.00 | 440.00 | 440.00 | 436.95 | -1.35% | 16,400 |
| Jul 22, 2026 | 434.00 | 464.00 | 434.00 | 446.00 | 442.90 | 2.29% | 23,800 |
| Jul 21, 2026 | 450.00 | 450.00 | 434.00 | 436.00 | 432.97 | 0.46% | 2,700 |
| Jul 20, 2026 | 436.00 | 462.00 | 434.00 | 434.00 | 430.99 | - | 7,100 |
| Jul 17, 2026 | 436.00 | 478.00 | 434.00 | 434.00 | 430.99 | -0.46% | 14,700 |
| Jul 16, 2026 | 442.00 | 470.00 | 432.00 | 436.00 | 432.97 | -1.36% | 5,200 |
| Jul 15, 2026 | 440.00 | 444.00 | 440.00 | 442.00 | 438.93 | -2.64% | 4,200 |
| Jul 14, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 450.85 | 3.18% | 1,100 |
| Jul 13, 2026 | 460.00 | 460.00 | 440.00 | 440.00 | 436.95 | -4.35% | 10,800 |