PT Batavia Prosperindo Internasional Tbk (IDX:BPII)
Indonesia
· Delayed Price · Currency is IDR 505.00
-5.00 (-0.98%)
Dec 5, 2025, 3:43 PM WIB
IDX:BPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | - | - | 11,800 |
| Dec 4, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 26,500 |
| Dec 3, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 108,500 |
| Dec 2, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 90,900 |
| Dec 1, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 97,600 |
| Nov 28, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 117,500 |
| Nov 27, 2025 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -1.90% | 125,600 |
| Nov 26, 2025 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 2.94% | 110,100 |
| Nov 25, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 118,100 |
| Nov 24, 2025 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 130,000 |
| Nov 21, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | 111,100 |
| Nov 20, 2025 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | 140,200 |
| Nov 19, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 118,700 |
| Nov 18, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 153,500 |
| Nov 17, 2025 | 530.00 | 535.00 | 520.00 | 520.00 | 520.00 | -0.95% | 125,600 |
| Nov 14, 2025 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.96% | 126,100 |
| Nov 13, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.89% | 99,200 |
| Nov 12, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 155,000 |
| Nov 11, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | - | 123,100 |
| Nov 10, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 105,700 |
| Nov 7, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 163,200 |
| Nov 6, 2025 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | - | 143,900 |
| Nov 5, 2025 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | - | 114,300 |
| Nov 4, 2025 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 164,100 |
| Nov 3, 2025 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 111,000 |
| Oct 31, 2025 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.90% | 97,200 |
| Oct 30, 2025 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.83% | 110,700 |
| Oct 29, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 101,500 |
| Oct 28, 2025 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | - | 92,700 |
| Oct 27, 2025 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.92% | 98,300 |
| Oct 24, 2025 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 109,400 |
| Oct 23, 2025 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.92% | 96,100 |
| Oct 22, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 112,700 |
| Oct 21, 2025 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.92% | 134,000 |
| Oct 20, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 119,700 |
| Oct 17, 2025 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 117,900 |
| Oct 16, 2025 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 0.92% | 99,300 |
| Oct 15, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 110,600 |
| Oct 14, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 111,300 |
| Oct 13, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 106,200 |
| Oct 10, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 101,600 |
| Oct 9, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 105,200 |
| Oct 8, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 111,700 |
| Oct 7, 2025 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.93% | 99,600 |
| Oct 6, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 111,500 |
| Oct 3, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 95,500 |
| Oct 2, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 121,300 |
| Oct 1, 2025 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | -1.82% | 96,000 |
| Sep 30, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 122,600 |
| Sep 29, 2025 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 105,200 |
| Sep 26, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 109,000 |
| Sep 25, 2025 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.90% | 114,600 |
| Sep 24, 2025 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.89% | 138,600 |
| Sep 23, 2025 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 113,500 |
| Sep 22, 2025 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.89% | 105,300 |
| Sep 19, 2025 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 2.75% | 126,200 |
| Sep 18, 2025 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | - | 114,200 |
| Sep 17, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 93,100 |
| Sep 16, 2025 | 540.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 105,800 |
| Sep 15, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 95,900 |
| Sep 12, 2025 | 580.00 | 585.00 | 560.00 | 560.00 | 560.00 | -3.45% | 115,800 |
| Sep 11, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 95,400 |
| Sep 10, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 575.80 | - | 101,200 |
| Sep 9, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 575.80 | -0.85% | 113,100 |
| Sep 8, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 580.76 | 2.63% | 141,700 |
| Sep 4, 2025 | 570.00 | 570.00 | 565.00 | 570.00 | 565.87 | 0.88% | 116,000 |
| Sep 3, 2025 | 590.00 | 590.00 | 565.00 | 565.00 | 560.91 | -3.42% | 322,000 |
| Sep 2, 2025 | 580.00 | 585.00 | 575.00 | 585.00 | 580.76 | 1.74% | 90,900 |
| Sep 1, 2025 | 580.00 | 585.00 | 575.00 | 575.00 | 570.84 | -0.86% | 191,200 |
| Aug 29, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 575.80 | - | 156,500 |
| Aug 28, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 575.80 | -0.85% | 150,700 |
| Aug 27, 2025 | 580.00 | 585.00 | 580.00 | 585.00 | 580.76 | 0.86% | 220,200 |
| Aug 26, 2025 | 580.00 | 585.00 | 580.00 | 580.00 | 575.80 | - | 148,600 |
| Aug 25, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 575.80 | -0.85% | 174,900 |
| Aug 22, 2025 | 585.00 | 595.00 | 585.00 | 585.00 | 580.76 | - | 187,900 |
| Aug 21, 2025 | 575.00 | 585.00 | 570.00 | 585.00 | 580.76 | 1.74% | 179,000 |
| Aug 20, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 570.84 | -0.86% | 226,900 |
| Aug 19, 2025 | 580.00 | 580.00 | 575.00 | 580.00 | 575.80 | - | 201,300 |
| Aug 15, 2025 | 590.00 | 590.00 | 580.00 | 580.00 | 575.80 | -0.85% | 226,400 |
| Aug 14, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 580.76 | - | 114,600 |
| Aug 13, 2025 | 595.00 | 595.00 | 585.00 | 585.00 | 580.76 | -0.85% | 260,100 |
| Aug 12, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 585.73 | 0.85% | 249,900 |
| Aug 11, 2025 | 585.00 | 590.00 | 585.00 | 585.00 | 580.76 | - | 241,300 |
| Aug 8, 2025 | 590.00 | 590.00 | 585.00 | 585.00 | 580.76 | -0.85% | 161,200 |
| Aug 7, 2025 | 590.00 | 595.00 | 590.00 | 590.00 | 585.73 | - | 234,900 |
| Aug 6, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 585.73 | -0.84% | 224,200 |
| Aug 5, 2025 | 600.00 | 600.00 | 595.00 | 595.00 | 590.69 | - | 165,100 |
| Aug 4, 2025 | 595.00 | 595.00 | 590.00 | 595.00 | 590.69 | 0.85% | 204,000 |
| Aug 1, 2025 | 590.00 | 590.00 | 585.00 | 590.00 | 585.73 | 0.85% | 175,500 |
| Jul 31, 2025 | 595.00 | 595.00 | 585.00 | 585.00 | 580.76 | -0.85% | 214,500 |
| Jul 30, 2025 | 600.00 | 600.00 | 585.00 | 590.00 | 585.73 | -0.84% | 278,500 |
| Jul 29, 2025 | 595.00 | 595.00 | 590.00 | 595.00 | 590.69 | 0.85% | 266,100 |
| Jul 28, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 585.73 | 0.85% | 117,100 |
| Jul 25, 2025 | 585.00 | 585.00 | 580.00 | 585.00 | 580.76 | - | 156,400 |
| Jul 24, 2025 | 585.00 | 590.00 | 585.00 | 585.00 | 580.76 | - | 186,600 |
| Jul 23, 2025 | 605.00 | 610.00 | 585.00 | 585.00 | 580.76 | -3.31% | 277,000 |
| Jul 22, 2025 | 600.00 | 605.00 | 600.00 | 605.00 | 600.62 | 0.83% | 152,500 |
| Jul 21, 2025 | 595.00 | 600.00 | 595.00 | 600.00 | 595.66 | 0.84% | 272,000 |
| Jul 18, 2025 | 600.00 | 600.00 | 590.00 | 595.00 | 590.69 | - | 227,000 |
| Jul 17, 2025 | 595.00 | 600.00 | 595.00 | 595.00 | 590.69 | - | 158,600 |