PT Batavia Prosperindo Trans Tbk (IDX:BPTR)
Indonesia · Delayed Price · Currency is IDR 70.00
+3.00 (4.48%)
Oct 14, 2026, 10:00 AM WIB
IDX:BPTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 225,500 |
| Oct 13, 2026 | 69.00 | 70.00 | 65.00 | 67.00 | 67.00 | -2.90% | 3,176,700 |
| Oct 12, 2026 | 72.00 | 72.00 | 67.00 | 69.00 | 69.00 | -4.17% | 4,233,900 |
| Oct 9, 2026 | 70.00 | 75.00 | 69.00 | 72.00 | 72.00 | 2.86% | 3,108,700 |
| Oct 8, 2026 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 1,678,200 |
| Oct 7, 2026 | 72.00 | 72.00 | 68.00 | 72.00 | 72.00 | 1.41% | 1,648,900 |
| Oct 6, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 1,193,600 |
| Oct 5, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 2,065,500 |
| Oct 2, 2026 | 69.00 | 76.00 | 66.00 | 71.00 | 71.00 | 2.90% | 13,049,800 |
| Oct 1, 2026 | 69.00 | 71.00 | 66.00 | 69.00 | 69.00 | - | 1,158,900 |
| Sep 30, 2026 | 68.00 | 71.00 | 66.00 | 69.00 | 69.00 | 1.47% | 2,731,700 |
| Sep 29, 2026 | 67.00 | 69.00 | 63.00 | 68.00 | 68.00 | - | 4,326,900 |
| Sep 28, 2026 | 68.00 | 71.00 | 65.00 | 68.00 | 68.00 | -4.23% | 7,795,500 |
| Sep 25, 2026 | 78.00 | 80.00 | 68.00 | 71.00 | 71.00 | -10.13% | 16,512,900 |
| Sep 24, 2026 | 79.00 | 83.00 | 78.00 | 79.00 | 79.00 | -7.06% | 23,997,700 |
| Sep 23, 2026 | 93.00 | 99.00 | 85.00 | 85.00 | 85.00 | -14.14% | 103,995,200 |
| Sep 22, 2026 | 75.00 | 99.00 | 73.00 | 99.00 | 99.00 | 33.78% | 236,026,000 |
| Sep 21, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 902,000 |
| Sep 18, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 729,100 |
| Sep 17, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 1,425,600 |
| Sep 16, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 1,435,600 |
| Sep 15, 2026 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 3,105,100 |
| Sep 14, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 2,313,600 |
| Sep 11, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 2,257,600 |
| Sep 10, 2026 | 74.00 | 79.00 | 74.00 | 76.00 | 76.00 | 2.70% | 9,878,400 |
| Sep 9, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 1,295,500 |
| Sep 8, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 405,900 |
| Sep 7, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 740,400 |
| Sep 4, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 1,131,600 |
| Sep 3, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 4,066,700 |
| Sep 2, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 2,767,300 |
| Sep 1, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 1,516,500 |
| Aug 31, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 2,492,100 |
| Aug 28, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,435,900 |
| Aug 27, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 3,165,400 |
| Aug 26, 2026 | 82.00 | 88.00 | 77.00 | 77.00 | 77.00 | - | 29,305,300 |
| Aug 24, 2026 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 1,424,500 |
| Aug 21, 2026 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 2,184,200 |
| Aug 20, 2026 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 541,000 |
| Aug 19, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 1,255,600 |
| Aug 18, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 1,579,200 |
| Aug 14, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 1,499,900 |
| Aug 13, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 706,100 |
| Aug 12, 2026 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | - | 583,600 |
| Aug 11, 2026 | 77.00 | 79.00 | 75.00 | 75.00 | 75.00 | -5.06% | 3,399,300 |
| Aug 10, 2026 | 78.00 | 81.00 | 78.00 | 79.00 | 79.00 | 2.60% | 3,773,200 |
| Aug 7, 2026 | 75.00 | 79.00 | 75.00 | 77.00 | 77.00 | 2.67% | 6,957,100 |
| Aug 6, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1.35% | 4,744,500 |
| Aug 5, 2026 | 74.00 | 78.00 | 73.00 | 74.00 | 74.00 | 1.37% | 6,085,500 |
| Aug 4, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 1,625,200 |