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