PT Batavia Prosperindo Internasional Tbk (IDX:BPII)
Indonesia · Delayed Price · Currency is IDR 448.00
+12.00 (2.75%)
Aug 12, 2026, 2:59 PM WIB
IDX:BPII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 446.00 | 466.00 | 438.00 | 448.00 | 448.00 | 2.75% | 10,700 |
| Aug 11, 2026 | 446.00 | 476.00 | 436.00 | 436.00 | 436.00 | 0.46% | 6,900 |
| Aug 10, 2026 | 444.00 | 494.00 | 434.00 | 434.00 | 434.00 | -2.25% | 35,300 |
| Aug 7, 2026 | 444.00 | 446.00 | 444.00 | 444.00 | 444.00 | -0.89% | 4,800 |
| Aug 6, 2026 | 442.00 | 452.00 | 440.00 | 448.00 | 448.00 | 1.82% | 1,000 |
| Aug 5, 2026 | 452.00 | 452.00 | 440.00 | 440.00 | 440.00 | -3.51% | 6,600 |
| Aug 4, 2026 | 446.00 | 462.00 | 440.00 | 456.00 | 456.00 | 3.64% | 7,400 |
| Aug 3, 2026 | 434.00 | 442.00 | 434.00 | 440.00 | 440.00 | 1.38% | 1,100 |
| Jul 31, 2026 | 446.00 | 446.00 | 432.00 | 434.00 | 434.00 | 0.46% | 800 |
| Jul 30, 2026 | 436.00 | 520.00 | 432.00 | 432.00 | 432.00 | -1.82% | 42,800 |
| Jul 29, 2026 | 436.00 | 456.00 | 436.00 | 440.00 | 440.00 | 0.46% | 1,900 |
| Jul 28, 2026 | 434.00 | 438.00 | 434.00 | 438.00 | 438.00 | - | 2,000 |
| Jul 27, 2026 | 434.00 | 458.00 | 434.00 | 438.00 | 438.00 | 0.92% | 11,500 |
| Jul 24, 2026 | 464.00 | 464.00 | 434.00 | 434.00 | 434.00 | -1.36% | 6,300 |
| Jul 23, 2026 | 446.00 | 468.00 | 440.00 | 440.00 | 440.00 | -1.35% | 16,400 |
| Jul 22, 2026 | 434.00 | 464.00 | 434.00 | 446.00 | 446.00 | 2.29% | 23,800 |
| Jul 21, 2026 | 450.00 | 450.00 | 434.00 | 436.00 | 436.00 | 0.46% | 2,700 |
| Jul 20, 2026 | 436.00 | 462.00 | 434.00 | 434.00 | 434.00 | - | 7,100 |
| Jul 17, 2026 | 436.00 | 478.00 | 434.00 | 434.00 | 434.00 | -0.46% | 14,700 |
| Jul 16, 2026 | 442.00 | 470.00 | 432.00 | 436.00 | 436.00 | -1.36% | 5,200 |
| Jul 15, 2026 | 440.00 | 444.00 | 440.00 | 442.00 | 442.00 | -2.64% | 4,200 |
| Jul 14, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 3.18% | 1,100 |
| Jul 13, 2026 | 460.00 | 460.00 | 440.00 | 440.00 | 440.00 | -4.35% | 10,800 |
| Jul 10, 2026 | 452.00 | 494.00 | 452.00 | 460.00 | 460.00 | 1.77% | 77,200 |
| Jul 9, 2026 | 446.00 | 454.00 | 430.00 | 452.00 | 452.00 | 1.35% | 10,300 |
| Jul 8, 2026 | 438.00 | 484.00 | 422.00 | 446.00 | 446.00 | 5.69% | 18,500 |
| Jul 6, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -0.47% | 200 |
| Jul 3, 2026 | 456.00 | 462.00 | 424.00 | 424.00 | 424.00 | 0.47% | 7,100 |
| Jul 2, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 6,200 |
| Jul 1, 2026 | 436.00 | 436.00 | 422.00 | 422.00 | 422.00 | -3.21% | 3,500 |
| Jun 30, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -0.46% | 100 |
| Jun 29, 2026 | 420.00 | 438.00 | 420.00 | 438.00 | 438.00 | -0.90% | 2,200 |
| Jun 26, 2026 | 458.00 | 458.00 | 442.00 | 442.00 | 442.00 | 0.91% | 300 |
| Jun 25, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - | 1,300 |
| Jun 24, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - | 100 |
| Jun 23, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -3.95% | 1,200 |
| 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 |