PT Batavia Prosperindo Trans Tbk (IDX:BPTR)
Indonesia · Delayed Price · Currency is IDR 84.00
+1.00 (1.20%)
At close: Feb 27, 2026
IDX:BPTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 83.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1.20% | 217,000 |
| Feb 26, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 89,100 |
| Feb 25, 2026 | 82.00 | 85.00 | 81.00 | 85.00 | 85.00 | 3.66% | 411,800 |
| Feb 24, 2026 | 85.00 | 87.00 | 82.00 | 82.00 | 82.00 | -2.38% | 344,100 |
| Feb 23, 2026 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 427,500 |
| Feb 20, 2026 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 181,600 |
| Feb 19, 2026 | 82.00 | 86.00 | 81.00 | 84.00 | 84.00 | 1.20% | 590,000 |
| Feb 18, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 439,100 |
| Feb 13, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 98,300 |
| Feb 12, 2026 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 585,200 |
| Feb 11, 2026 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 1.19% | 295,600 |
| Feb 10, 2026 | 82.00 | 84.00 | 81.00 | 84.00 | 84.00 | 2.44% | 116,400 |
| Feb 9, 2026 | 82.00 | 83.00 | 79.00 | 82.00 | 82.00 | -1.20% | 454,000 |
| Feb 6, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 67,500 |
| Feb 5, 2026 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | - | 51,400 |
| Feb 4, 2026 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 144,600 |
| Feb 3, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 327,800 |
| Feb 2, 2026 | 86.00 | 88.00 | 80.00 | 82.00 | 82.00 | -6.82% | 556,600 |
| Jan 30, 2026 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 246,300 |
| Jan 29, 2026 | 89.00 | 89.00 | 76.00 | 87.00 | 87.00 | -2.25% | 841,500 |
| Jan 28, 2026 | 91.00 | 91.00 | 86.00 | 89.00 | 89.00 | -3.26% | 1,135,500 |
| Jan 27, 2026 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 179,500 |
| Jan 26, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 445,200 |
| Jan 23, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 745,800 |
| Jan 22, 2026 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 1.09% | 561,900 |
| Jan 21, 2026 | 93.00 | 95.00 | 90.00 | 92.00 | 92.00 | -2.13% | 957,700 |
| Jan 20, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 1,055,400 |
| Jan 19, 2026 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2.20% | 920,900 |
| Jan 15, 2026 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | - | 737,600 |
| Jan 14, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 312,300 |
| Jan 13, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 386,700 |
| Jan 12, 2026 | 91.00 | 97.00 | 89.00 | 91.00 | 91.00 | - | 513,000 |
| Jan 9, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 238,700 |
| Jan 8, 2026 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 2.22% | 752,200 |
| Jan 7, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 663,000 |
| Jan 6, 2026 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 1.09% | 432,000 |
| Jan 5, 2026 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | 1.10% | 936,700 |
| Jan 2, 2026 | 90.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2.25% | 551,100 |
| Dec 30, 2025 | 93.00 | 94.00 | 89.00 | 89.00 | 89.00 | -2.20% | 555,600 |
| Dec 29, 2025 | 86.00 | 95.00 | 86.00 | 91.00 | 91.00 | 5.81% | 2,815,500 |
| Dec 24, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -2.27% | 273,100 |
| Dec 23, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 219,500 |
| Dec 22, 2025 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 147,300 |
| Dec 19, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 34,000 |
| Dec 18, 2025 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 2.25% | 214,500 |
| Dec 17, 2025 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 198,600 |
| Dec 16, 2025 | 91.00 | 91.00 | 88.00 | 91.00 | 91.00 | - | 344,300 |
| Dec 15, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 264,800 |
| Dec 12, 2025 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 60,000 |
| Dec 11, 2025 | 91.00 | 92.00 | 88.00 | 91.00 | 91.00 | - | 613,800 |