PT Batavia Prosperindo Trans Tbk (IDX:BPTR)
Indonesia · Delayed Price · Currency is IDR 75.00
-1.00 (-1.32%)
Sep 2, 2026, 1:33 PM WIB
IDX:BPTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 2,124,100 |
| Jul 31, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 2,801,900 |
| Jul 30, 2026 | 75.00 | 78.00 | 73.00 | 76.00 | 76.00 | 4.11% | 11,476,100 |
| Jul 29, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 1,941,000 |
| Jul 28, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 2,271,400 |
| Jul 27, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 2,999,900 |
| Jul 24, 2026 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 2,288,100 |
| Jul 23, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 3,908,400 |
| Jul 22, 2026 | 75.00 | 78.00 | 74.00 | 76.00 | 76.00 | 2.70% | 6,066,700 |
| Jul 21, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 3,912,600 |
| 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 |