PT Batavia Prosperindo Trans Tbk (IDX:BPTR)
Indonesia · Delayed Price · Currency is IDR 79.00
-1.00 (-1.25%)
Mar 30, 2026, 3:28 PM WIB
IDX:BPTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | - | 3,600 |
| Mar 26, 2026 | 79.00 | 82.00 | 77.00 | 80.00 | 80.00 | 1.27% | 222,100 |
| Mar 25, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 89,400 |
| Mar 17, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 37,500 |
| Mar 16, 2026 | 79.00 | 80.00 | 74.00 | 79.00 | 79.00 | - | 329,500 |
| Mar 13, 2026 | 79.00 | 79.00 | 75.00 | 79.00 | 79.00 | 2.60% | 262,600 |
| Mar 12, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 65,800 |
| Mar 11, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 129,200 |
| Mar 10, 2026 | 76.00 | 85.00 | 76.00 | 76.00 | 76.00 | - | 625,900 |
| Mar 9, 2026 | 77.00 | 80.00 | 74.00 | 76.00 | 76.00 | -5.00% | 456,000 |
| Mar 6, 2026 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 230,500 |
| Mar 5, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 400,300 |
| Mar 4, 2026 | 80.00 | 85.00 | 77.00 | 80.00 | 80.00 | - | 988,500 |
| Mar 3, 2026 | 83.00 | 84.00 | 79.00 | 80.00 | 80.00 | -3.61% | 438,300 |
| Mar 2, 2026 | 84.00 | 84.00 | 80.00 | 83.00 | 83.00 | -1.19% | 98,600 |
| 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 |