PT Batavia Prosperindo Trans Tbk (IDX:BPTR)
Indonesia · Delayed Price · Currency is IDR 74.00
0.00 (0.00%)
Jul 21, 2026, 4:11 PM WIB
IDX:BPTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 75.00 | 77.00 | 72.00 | 74.00 | 74.00 | - | 13,185,000 |
| Jul 17, 2026 | 71.00 | 88.00 | 70.00 | 74.00 | 74.00 | 8.82% | 114,565,700 |
| Jul 16, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 277,200 |
| Jul 15, 2026 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 1,619,100 |
| Jul 14, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 802,400 |
| Jul 13, 2026 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1.49% | 348,600 |
| Jul 10, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 246,600 |
| Jul 9, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 526,700 |
| Jul 8, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 520,300 |
| Jul 7, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 979,500 |
| Jul 6, 2026 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | 296,600 |
| Jul 3, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -1.49% | 519,400 |
| Jul 2, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 357,600 |
| Jul 1, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 205,600 |
| Jun 30, 2026 | 69.00 | 69.00 | 65.00 | 68.00 | 68.00 | - | 337,500 |
| Jun 29, 2026 | 68.00 | 71.00 | 65.00 | 68.00 | 68.00 | - | 1,263,200 |
| Jun 26, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 542,600 |
| Jun 25, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 264,700 |
| Jun 24, 2026 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 1,799,100 |
| Jun 23, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 496,500 |
| Jun 22, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 389,300 |
| Jun 19, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -4.17% | 527,100 |
| Jun 18, 2026 | 70.00 | 74.00 | 69.00 | 72.00 | 72.00 | 1.41% | 670,600 |
| Jun 17, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 725,400 |
| Jun 15, 2026 | 69.00 | 73.00 | 69.00 | 70.00 | 70.00 | - | 1,389,000 |
| Jun 12, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 929,300 |
| Jun 11, 2026 | 68.00 | 75.00 | 68.00 | 69.00 | 69.00 | 1.47% | 1,470,400 |
| Jun 10, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 2,041,500 |
| Jun 9, 2026 | 65.00 | 72.00 | 65.00 | 70.00 | 70.00 | 2.94% | 985,300 |
| Jun 8, 2026 | 64.00 | 68.00 | 58.00 | 68.00 | 68.00 | 6.25% | 1,438,400 |
| Jun 5, 2026 | 66.00 | 68.00 | 64.00 | 64.00 | 64.00 | -5.88% | 1,038,300 |
| Jun 4, 2026 | 69.00 | 71.00 | 66.00 | 68.00 | 68.00 | -4.23% | 677,700 |
| Jun 3, 2026 | 72.00 | 72.00 | 67.00 | 71.00 | 71.00 | -1.39% | 1,838,100 |
| Jun 2, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 1,962,400 |
| May 29, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 1,630,700 |
| May 26, 2026 | 73.00 | 75.00 | 70.00 | 73.00 | 73.00 | 1.39% | 1,840,500 |
| May 25, 2026 | 71.00 | 73.00 | 69.00 | 72.00 | 72.00 | 1.41% | 2,451,700 |
| May 22, 2026 | 73.00 | 74.00 | 69.00 | 71.00 | 71.00 | - | 4,252,900 |
| May 21, 2026 | 79.00 | 80.00 | 70.00 | 71.00 | 71.00 | -10.13% | 6,108,800 |
| May 20, 2026 | 84.00 | 86.00 | 79.00 | 79.00 | 79.00 | -4.82% | 5,758,300 |
| May 19, 2026 | 100.00 | 100.00 | 83.00 | 83.00 | 83.00 | -14.43% | 30,764,100 |
| May 18, 2026 | 88.00 | 107.00 | 87.00 | 97.00 | 97.00 | 16.87% | 130,031,900 |
| May 13, 2026 | 82.00 | 87.00 | 81.00 | 83.00 | 83.00 | 1.22% | 6,803,500 |
| May 12, 2026 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 2,412,200 |
| May 11, 2026 | 86.00 | 86.00 | 79.00 | 83.00 | 83.00 | -2.35% | 8,133,500 |
| May 8, 2026 | 91.00 | 97.00 | 83.00 | 85.00 | 85.00 | -5.56% | 16,276,000 |
| May 7, 2026 | 96.00 | 110.00 | 90.00 | 90.00 | 90.00 | 5.88% | 97,936,700 |
| May 6, 2026 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 675,100 |
| May 5, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 655,900 |
| May 4, 2026 | 84.00 | 87.00 | 83.00 | 85.00 | 85.00 | 1.19% | 865,900 |