PT Batavia Prosperindo Internasional Tbk (BPII.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 1,026,600 |
| 27 Jun 2024 | 545.00 | 570.00 | 545.00 | 560.00 | 560.00 | 439,400 |
| 26 Jun 2024 | 540.00 | 570.00 | 540.00 | 570.00 | 570.00 | 761,500 |
| 25 Jun 2024 | 535.00 | 545.00 | 530.00 | 540.00 | 540.00 | 965,500 |
| 24 Jun 2024 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 991,500 |
| 21 Jun 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 926,700 |
| 20 Jun 2024 | 535.00 | 575.00 | 535.00 | 545.00 | 545.00 | 776,500 |
| 19 Jun 2024 | 535.00 | 545.00 | 530.00 | 540.00 | 540.00 | 930,200 |
| 14 Jun 2024 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 869,300 |
| 13 Jun 2024 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 1,121,000 |
| 12 Jun 2024 | 530.00 | 555.00 | 525.00 | 550.00 | 550.00 | 1,110,000 |
| 11 Jun 2024 | 540.00 | 540.00 | 520.00 | 540.00 | 540.00 | 851,300 |
| 10 Jun 2024 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 608,700 |
| 07 Jun 2024 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 604,700 |
| 06 Jun 2024 | 530.00 | 530.00 | 494.00 | 525.00 | 525.00 | 391,200 |
| 05 Jun 2024 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 557,900 |
| 04 Jun 2024 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 548,300 |
| 03 Jun 2024 | 560.00 | 585.00 | 550.00 | 560.00 | 560.00 | 724,500 |
| 31 May 2024 | 540.00 | 570.00 | 540.00 | 555.00 | 555.00 | 1,136,000 |
| 30 May 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 749,400 |
| 29 May 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 769,300 |
| 28 May 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 785,900 |
| 27 May 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 758,700 |
| 22 May 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 804,800 |
| 21 May 2024 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 754,500 |
| 20 May 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 583,400 |
| 17 May 2024 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 569,300 |
| 16 May 2024 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 567,200 |
| 15 May 2024 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 573,000 |
| 14 May 2024 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 942,800 |
| 13 May 2024 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 7,100 |
| 13 May 2024 | 20:1 Stock split | |||||
| 08 May 2024 | 548.75 | 548.75 | 548.75 | 548.75 | 548.75 | 1,038,000 |
| 07 May 2024 | 546.25 | 548.75 | 546.25 | 548.75 | 548.75 | 132,000 |
| 06 May 2024 | 543.75 | 543.75 | 543.75 | 543.75 | 543.75 | 786,000 |
| 03 May 2024 | 543.75 | 543.75 | 543.75 | 543.75 | 543.75 | 988,000 |
| 02 May 2024 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | 798,000 |
| 30 Apr 2024 | 541.25 | 542.50 | 541.25 | 542.50 | 542.50 | 794,000 |
| 29 Apr 2024 | 537.50 | 540.00 | 537.50 | 540.00 | 540.00 | 922,000 |
| 26 Apr 2024 | 536.25 | 536.25 | 536.25 | 536.25 | 536.25 | 786,000 |
| 25 Apr 2024 | 538.75 | 538.75 | 536.25 | 536.25 | 536.25 | 786,000 |
| 24 Apr 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | 780,000 |
| 23 Apr 2024 | 536.25 | 536.25 | 536.25 | 536.25 | 536.25 | 782,000 |
| 22 Apr 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | 792,000 |
| 19 Apr 2024 | 538.75 | 538.75 | 538.75 | 538.75 | 538.75 | 796,000 |
| 18 Apr 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | 600,000 |
| 17 Apr 2024 | 535.00 | 537.50 | 535.00 | 537.50 | 537.50 | 540,000 |
| 16 Apr 2024 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | 492,000 |
| 05 Apr 2024 | 527.50 | 530.00 | 527.50 | 530.00 | 530.00 | 404,000 |
| 04 Apr 2024 | 527.50 | 532.50 | 527.50 | 532.50 | 532.50 | 414,000 |
| 03 Apr 2024 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 302,000 |
| 02 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 424,000 |
| 01 Apr 2024 | 525.00 | 527.50 | 525.00 | 527.50 | 527.50 | 224,000 |
| 28 Mar 2024 | 532.50 | 535.00 | 532.50 | 532.50 | 532.50 | 1,208,000 |
| 27 Mar 2024 | 532.50 | 537.50 | 532.50 | 537.50 | 537.50 | 458,000 |
| 26 Mar 2024 | 535.00 | 535.00 | 532.50 | 535.00 | 535.00 | 1,152,000 |
| 25 Mar 2024 | 532.50 | 532.50 | 530.00 | 532.50 | 532.50 | 350,000 |
| 22 Mar 2024 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | - |
| 21 Mar 2024 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | 386,000 |
| 20 Mar 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 612,000 |
| 19 Mar 2024 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 336,000 |
| 18 Mar 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 632,000 |
| 15 Mar 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 310,000 |
| 14 Mar 2024 | 522.50 | 522.50 | 520.00 | 520.00 | 520.00 | 590,000 |
| 13 Mar 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1,172,000 |
| 08 Mar 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | 370,000 |
| 07 Mar 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 714,000 |
| 06 Mar 2024 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | 558,000 |
| 05 Mar 2024 | 517.50 | 520.00 | 517.50 | 520.00 | 520.00 | 642,000 |
| 04 Mar 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 600,000 |
| 01 Mar 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | 6,000 |
| 29 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 28 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 27 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 26 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 23 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 22 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 21 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 20 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 19 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 16 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 15 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 13 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 12 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 07 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 06 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 05 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 02 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 01 Feb 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 31 Jan 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 30 Jan 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 29 Jan 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 26 Jan 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 25 Jan 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 24 Jan 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 23 Jan 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 22 Jan 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 19 Jan 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 18 Jan 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| 17 Jan 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.