PT Benteng Api Technic Tbk (IDX:BATR)
Indonesia
· Delayed Price · Currency is IDR 102.00
-1.00 (-0.97%)
At close: Mar 6, 2026
IDX:BATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.00 | 104.00 | 96.00 | 102.00 | 102.00 | -0.97% | 1,633,100 |
| Mar 5, 2026 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 3.00% | 405,900 |
| Mar 4, 2026 | 103.00 | 105.00 | 92.00 | 100.00 | 100.00 | -2.91% | 2,082,000 |
| Mar 3, 2026 | 104.00 | 114.00 | 102.00 | 103.00 | 103.00 | - | 14,743,900 |
| Mar 2, 2026 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | -3.74% | 1,693,500 |
| Feb 27, 2026 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | - | 494,900 |
| Feb 26, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 1,110,700 |
| Feb 25, 2026 | 108.00 | 110.00 | 103.00 | 109.00 | 109.00 | 2.83% | 1,431,300 |
| Feb 24, 2026 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | -1.85% | 922,200 |
| Feb 23, 2026 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 1,110,300 |
| Feb 20, 2026 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 1.87% | 990,100 |
| Feb 19, 2026 | 105.00 | 109.00 | 102.00 | 107.00 | 107.00 | 1.90% | 2,413,000 |
| Feb 18, 2026 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 0.96% | 943,800 |
| Feb 13, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 975,100 |
| Feb 12, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 1,163,500 |
| Feb 11, 2026 | 104.00 | 107.00 | 99.00 | 104.00 | 104.00 | 0.97% | 4,134,600 |
| Feb 10, 2026 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | -0.96% | 1,961,400 |
| Feb 9, 2026 | 103.00 | 106.00 | 101.00 | 104.00 | 104.00 | 1.96% | 1,271,800 |
| Feb 6, 2026 | 110.00 | 110.00 | 102.00 | 102.00 | 102.00 | -6.42% | 3,507,300 |
| Feb 5, 2026 | 115.00 | 117.00 | 108.00 | 109.00 | 109.00 | 1.87% | 4,468,700 |
| Feb 4, 2026 | 102.00 | 122.00 | 102.00 | 107.00 | 107.00 | 5.94% | 19,809,600 |
| Feb 3, 2026 | 104.00 | 106.00 | 91.00 | 101.00 | 101.00 | -2.88% | 9,484,900 |
| Feb 2, 2026 | 107.00 | 111.00 | 100.00 | 104.00 | 104.00 | -2.80% | 2,425,400 |
| Jan 30, 2026 | 106.00 | 115.00 | 105.00 | 107.00 | 107.00 | 0.94% | 2,576,300 |
| Jan 29, 2026 | 109.00 | 109.00 | 94.00 | 106.00 | 106.00 | -3.64% | 6,236,600 |
| Jan 28, 2026 | 115.00 | 115.00 | 101.00 | 110.00 | 110.00 | -6.78% | 13,033,000 |
| Jan 27, 2026 | 125.00 | 126.00 | 115.00 | 118.00 | 118.00 | -5.60% | 10,801,200 |
| Jan 26, 2026 | 114.00 | 127.00 | 112.00 | 125.00 | 125.00 | 8.70% | 14,084,000 |
| Jan 23, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 2,504,200 |
| Jan 22, 2026 | 115.00 | 120.00 | 113.00 | 116.00 | 116.00 | 1.75% | 3,765,100 |
| Jan 21, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -3.39% | 1,247,500 |
| Jan 20, 2026 | 113.00 | 123.00 | 113.00 | 118.00 | 118.00 | 4.42% | 7,371,200 |
| Jan 19, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,080,200 |
| Jan 15, 2026 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | 0.88% | 1,697,500 |
| Jan 14, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 1,084,500 |
| Jan 13, 2026 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.88% | 2,080,200 |
| Jan 12, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 1,142,300 |
| Jan 9, 2026 | 114.00 | 116.00 | 109.00 | 113.00 | 113.00 | -1.74% | 2,201,900 |
| Jan 8, 2026 | 119.00 | 119.00 | 113.00 | 115.00 | 115.00 | -1.71% | 2,138,900 |
| Jan 7, 2026 | 116.00 | 120.00 | 114.00 | 117.00 | 117.00 | 0.86% | 2,231,400 |
| Jan 6, 2026 | 115.00 | 124.00 | 114.00 | 116.00 | 116.00 | 0.87% | 6,936,100 |
| Jan 5, 2026 | 112.00 | 117.00 | 110.00 | 115.00 | 115.00 | 0.88% | 2,068,300 |
| Jan 2, 2026 | 113.00 | 115.00 | 108.00 | 114.00 | 114.00 | 0.88% | 2,241,100 |
| Dec 30, 2025 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 1,496,900 |
| Dec 29, 2025 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 1,396,700 |
| Dec 24, 2025 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 0.89% | 792,300 |
| Dec 23, 2025 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 1,708,000 |
| Dec 22, 2025 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | - | 1,891,100 |
| Dec 19, 2025 | 121.00 | 121.00 | 112.00 | 114.00 | 114.00 | -4.20% | 2,480,000 |
| Dec 18, 2025 | 115.00 | 125.00 | 114.00 | 119.00 | 119.00 | 4.39% | 7,176,000 |
| Dec 17, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 1,947,900 |
| Dec 16, 2025 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 734,700 |
| Dec 15, 2025 | 115.00 | 117.00 | 111.00 | 111.00 | 111.00 | -3.48% | 1,571,700 |
| Dec 12, 2025 | 113.00 | 118.00 | 110.00 | 115.00 | 115.00 | 1.77% | 1,804,900 |
| Dec 11, 2025 | 113.00 | 119.00 | 112.00 | 113.00 | 113.00 | -5.04% | 5,569,300 |
| Dec 10, 2025 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -4.03% | 3,580,600 |
| Dec 9, 2025 | 117.00 | 128.00 | 114.00 | 124.00 | 124.00 | 5.98% | 9,987,100 |
| Dec 8, 2025 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | -1.68% | 3,303,800 |
| Dec 5, 2025 | 126.00 | 128.00 | 115.00 | 119.00 | 119.00 | -4.03% | 8,717,700 |
| Dec 4, 2025 | 115.00 | 137.00 | 115.00 | 124.00 | 124.00 | 9.73% | 69,920,400 |
| Dec 3, 2025 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 1,820,900 |
| Dec 2, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 1,833,900 |
| Dec 1, 2025 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1.83% | 3,129,000 |
| Nov 28, 2025 | 109.00 | 113.00 | 107.00 | 109.00 | 109.00 | 0.93% | 2,321,300 |
| Nov 27, 2025 | 109.00 | 113.00 | 107.00 | 108.00 | 108.00 | -0.92% | 3,014,100 |
| Nov 26, 2025 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 1,268,500 |
| Nov 25, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 1,761,700 |
| Nov 24, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1.87% | 1,868,900 |
| Nov 21, 2025 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 1,257,800 |
| Nov 20, 2025 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 813,800 |
| Nov 19, 2025 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 656,900 |
| Nov 18, 2025 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 1,677,700 |
| Nov 17, 2025 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 0.93% | 4,689,300 |
| Nov 14, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 863,400 |
| Nov 13, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | 1,926,300 |
| Nov 12, 2025 | 109.00 | 116.00 | 107.00 | 110.00 | 110.00 | 0.92% | 13,210,900 |
| Nov 11, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 559,500 |
| Nov 10, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 733,100 |
| Nov 7, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 253,800 |
| Nov 6, 2025 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 709,200 |
| Nov 5, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 481,100 |
| Nov 4, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 810,100 |
| Nov 3, 2025 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 1,323,100 |
| Oct 31, 2025 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 3.74% | 1,710,200 |
| Oct 30, 2025 | 107.00 | 113.00 | 107.00 | 107.00 | 107.00 | - | 4,617,900 |
| Oct 29, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 663,900 |
| Oct 28, 2025 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | - | 841,900 |
| Oct 27, 2025 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 2,190,700 |
| Oct 24, 2025 | 107.00 | 117.00 | 106.00 | 108.00 | 108.00 | 0.93% | 10,348,800 |
| Oct 23, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 1,644,800 |
| Oct 22, 2025 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 3,489,400 |
| Oct 21, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1.94% | 1,192,100 |
| Oct 20, 2025 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | -0.96% | 1,564,000 |
| Oct 17, 2025 | 105.00 | 107.00 | 101.00 | 104.00 | 104.00 | - | 1,050,500 |
| Oct 16, 2025 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | - | 1,334,300 |
| Oct 15, 2025 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 1,064,900 |
| Oct 14, 2025 | 105.00 | 112.00 | 103.00 | 103.00 | 103.00 | -1.90% | 3,998,200 |
| Oct 13, 2025 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | -0.94% | 1,858,500 |
| Oct 10, 2025 | 110.00 | 113.00 | 105.00 | 106.00 | 106.00 | -4.50% | 3,510,400 |
| Oct 9, 2025 | 112.00 | 116.00 | 110.00 | 111.00 | 111.00 | -0.89% | 3,109,600 |