PT Batavia Prosperindo Trans Tbk (IDX:BPTR)
Indonesia · Delayed Price · Currency is IDR 73.00
+1.00 (1.39%)
May 26, 2026, 4:00 PM WIB
IDX:BPTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 86.00 | 88.00 | 82.00 | 84.00 | 84.00 | -1.18% | 2,641,000 |
| Apr 29, 2026 | 85.00 | 86.00 | 81.00 | 85.00 | 85.00 | 1.19% | 1,158,100 |
| 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% | 5,219,000 |
| 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 |