PT Batavia Prosperindo Trans Tbk (IDX:BPTR)
Indonesia · Delayed Price · Currency is IDR 84.00
-1.00 (-1.18%)
Apr 30, 2026, 4:00 PM WIB
IDX:BPTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 85.00 | 86.00 | 81.00 | 85.00 | - | 1.19% | 1,189,400 |
| Apr 28, 2026 | 83.00 | 84.00 | 80.00 | 84.00 | 84.00 | 2.44% | 418,100 |
| Apr 27, 2026 | 81.00 | 83.00 | 79.00 | 82.00 | 82.00 | 3.80% | 596,600 |
| Apr 24, 2026 | 87.00 | 87.00 | 77.00 | 79.00 | 79.00 | -9.20% | 4,910,300 |
| Apr 23, 2026 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -3.33% | 1,572,000 |
| Apr 22, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 1,533,400 |
| Apr 21, 2026 | 86.00 | 92.00 | 84.00 | 90.00 | 90.00 | 4.65% | 3,635,700 |
| Apr 20, 2026 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | - | 1,998,100 |
| Apr 17, 2026 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -3.37% | 3,345,100 |
| Apr 16, 2026 | 93.00 | 93.00 | 86.00 | 89.00 | 89.00 | -4.30% | 4,123,200 |
| Apr 15, 2026 | 89.00 | 94.00 | 86.00 | 93.00 | 93.00 | 5.68% | 6,470,600 |
| Apr 14, 2026 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 5,472,100 |
| Apr 13, 2026 | 95.00 | 96.00 | 85.00 | 89.00 | 89.00 | -6.32% | 10,749,300 |
| Apr 10, 2026 | 85.00 | 109.00 | 85.00 | 95.00 | 95.00 | 14.46% | 70,625,700 |
| Apr 9, 2026 | 79.00 | 87.00 | 76.00 | 83.00 | 83.00 | 6.41% | 1,300,500 |
| Apr 8, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 2.63% | 105,100 |
| Apr 7, 2026 | 80.00 | 80.00 | 75.00 | 76.00 | 76.00 | -2.56% | 24,100 |
| Apr 6, 2026 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 137,900 |
| Apr 2, 2026 | 77.00 | 79.00 | 74.00 | 78.00 | 78.00 | - | 193,500 |
| Apr 1, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 31,700 |
| Mar 31, 2026 | 79.00 | 85.00 | 76.00 | 78.00 | 78.00 | -1.27% | 774,500 |
| Mar 30, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 103,800 |
| 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 |