PT Batavia Prosperindo Internasional Tbk (IDX:BPII)
Indonesia
· Delayed Price · Currency is IDR 480.00
-6.00 (-1.23%)
Apr 29, 2026, 9:34 AM WIB
IDX:BPII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 500.00 | 520.00 | 440.00 | 486.00 | 486.00 | -2.80% | 373,700 |
| Apr 27, 2026 | 478.00 | 595.00 | 476.00 | 500.00 | 500.00 | 5.04% | 698,900 |
| Apr 24, 2026 | 468.00 | 476.00 | 460.00 | 476.00 | 476.00 | 1.71% | 15,900 |
| Apr 23, 2026 | 478.00 | 525.00 | 468.00 | 468.00 | 468.00 | -0.43% | 227,300 |
| Apr 22, 2026 | 476.00 | 476.00 | 460.00 | 470.00 | 470.00 | -0.84% | 21,700 |
| Apr 21, 2026 | 474.00 | 476.00 | 462.00 | 474.00 | 474.00 | - | 46,300 |
| Apr 20, 2026 | 500.00 | 540.00 | 466.00 | 474.00 | 474.00 | -4.82% | 474,700 |
| Apr 17, 2026 | 470.00 | 570.00 | 462.00 | 498.00 | 498.00 | 5.96% | 447,600 |
| Apr 16, 2026 | 476.00 | 488.00 | 464.00 | 470.00 | 470.00 | -1.26% | 6,700 |
| Apr 15, 2026 | 486.00 | 496.00 | 476.00 | 476.00 | 476.00 | -2.06% | 30,100 |
| Apr 14, 2026 | 498.00 | 515.00 | 468.00 | 486.00 | 486.00 | -2.41% | 17,500 |
| Apr 13, 2026 | 472.00 | 570.00 | 472.00 | 498.00 | 498.00 | 6.41% | 66,500 |
| Apr 10, 2026 | 486.00 | 530.00 | 462.00 | 468.00 | 468.00 | - | 70,900 |
| Apr 9, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 0.43% | 900 |
| Apr 8, 2026 | 462.00 | 500.00 | 462.00 | 466.00 | 466.00 | 1.30% | 3,200 |
| Apr 7, 2026 | 470.00 | 476.00 | 460.00 | 460.00 | 460.00 | -1.71% | 4,600 |
| Apr 6, 2026 | 464.00 | 500.00 | 458.00 | 468.00 | 468.00 | 1.30% | 8,600 |
| Apr 2, 2026 | 470.00 | 470.00 | 462.00 | 462.00 | 462.00 | -0.43% | 7,400 |
| Apr 1, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0.43% | 8,900 |
| Mar 31, 2026 | 498.00 | 498.00 | 452.00 | 462.00 | 462.00 | -5.71% | 4,700 |
| Mar 30, 2026 | 470.00 | 500.00 | 470.00 | 490.00 | 490.00 | 4.26% | 49,800 |
| Mar 27, 2026 | 462.00 | 520.00 | 462.00 | 470.00 | 470.00 | 1.29% | 24,400 |
| Mar 26, 2026 | 460.00 | 545.00 | 460.00 | 464.00 | 464.00 | 0.87% | 25,000 |
| Mar 25, 2026 | 420.00 | 466.00 | 416.00 | 460.00 | 460.00 | -1.71% | 54,900 |
| Mar 17, 2026 | 482.00 | 525.00 | 460.00 | 468.00 | 468.00 | 9.86% | 581,000 |
| Mar 16, 2026 | 400.00 | 460.00 | 400.00 | 426.00 | 426.00 | -7.39% | 7,100 |
| Mar 13, 2026 | 464.00 | 484.00 | 408.00 | 460.00 | 460.00 | -1.29% | 27,400 |
| Mar 12, 2026 | 466.00 | 466.00 | 430.00 | 466.00 | 466.00 | - | 5,300 |
| Mar 11, 2026 | 444.00 | 466.00 | 444.00 | 466.00 | 466.00 | - | 34,500 |
| Mar 10, 2026 | 442.00 | 468.00 | 442.00 | 466.00 | 466.00 | -1.27% | 2,200 |
| Mar 9, 2026 | 438.00 | 474.00 | 408.00 | 472.00 | 472.00 | 6.79% | 101,300 |
| Mar 6, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.45% | 200 |
| Mar 5, 2026 | 458.00 | 458.00 | 408.00 | 444.00 | 444.00 | -3.06% | 4,200 |
| Mar 4, 2026 | 448.00 | 466.00 | 410.00 | 458.00 | 458.00 | -1.72% | 43,100 |
| Mar 3, 2026 | 472.00 | 472.00 | 432.00 | 466.00 | 466.00 | -0.85% | 9,500 |
| Mar 2, 2026 | 466.00 | 480.00 | 422.00 | 470.00 | 470.00 | 0.86% | 72,700 |
| Feb 27, 2026 | 466.00 | 494.00 | 460.00 | 466.00 | 466.00 | - | 78,100 |
| Feb 26, 2026 | 486.00 | 488.00 | 460.00 | 466.00 | 466.00 | -4.12% | 110,100 |
| Feb 25, 2026 | 484.00 | 500.00 | 480.00 | 486.00 | 486.00 | 0.83% | 89,900 |
| Feb 24, 2026 | 560.00 | 615.00 | 482.00 | 482.00 | 482.00 | -13.93% | 1,794,700 |
| Feb 23, 2026 | 515.00 | 585.00 | 488.00 | 560.00 | 560.00 | 8.74% | 279,100 |
| Feb 20, 2026 | 540.00 | 590.00 | 515.00 | 515.00 | 515.00 | -4.63% | 73,800 |
| Feb 19, 2026 | 530.00 | 700.00 | 520.00 | 540.00 | 540.00 | -4.42% | 383,600 |
| Feb 18, 2026 | 550.00 | 585.00 | 510.00 | 565.00 | 565.00 | -0.88% | 81,400 |
| Feb 13, 2026 | 530.00 | 575.00 | 494.00 | 570.00 | 570.00 | 2.70% | 244,200 |
| Feb 12, 2026 | 500.00 | 585.00 | 480.00 | 555.00 | 555.00 | 11.45% | 381,600 |
| Feb 11, 2026 | 505.00 | 505.00 | 456.00 | 498.00 | 498.00 | -1.39% | 11,000 |
| Feb 10, 2026 | 464.00 | 505.00 | 450.00 | 505.00 | 505.00 | 8.37% | 9,800 |
| Feb 9, 2026 | 462.00 | 486.00 | 462.00 | 466.00 | 466.00 | 1.30% | 11,500 |
| Feb 6, 2026 | 450.00 | 460.00 | 398.00 | 460.00 | 460.00 | 1.77% | 31,000 |
| Feb 5, 2026 | 460.00 | 460.00 | 450.00 | 452.00 | 452.00 | -1.74% | 28,100 |
| Feb 4, 2026 | 480.00 | 480.00 | 454.00 | 460.00 | 460.00 | -4.96% | 21,100 |
| Feb 3, 2026 | 456.00 | 590.00 | 456.00 | 484.00 | 484.00 | 0.83% | 87,400 |
| Feb 2, 2026 | 505.00 | 505.00 | 480.00 | 480.00 | 480.00 | -4.95% | 32,800 |
| Jan 30, 2026 | 530.00 | 540.00 | 505.00 | 505.00 | 505.00 | -3.81% | 89,100 |
| Jan 29, 2026 | 535.00 | 650.00 | 505.00 | 525.00 | 525.00 | -1.87% | 1,215,500 |
| Jan 28, 2026 | 550.00 | 550.00 | 525.00 | 535.00 | 535.00 | -2.73% | 102,000 |
| Jan 27, 2026 | 585.00 | 600.00 | 550.00 | 550.00 | 550.00 | -5.98% | 92,600 |
| Jan 26, 2026 | 535.00 | 660.00 | 535.00 | 585.00 | 585.00 | 10.38% | 1,473,600 |
| Jan 23, 2026 | 510.00 | 635.00 | 505.00 | 530.00 | 530.00 | 3.92% | 668,600 |
| Jan 22, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 18,700 |
| Jan 21, 2026 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2.00% | 54,900 |
| Jan 20, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 14,300 |
| Jan 19, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 15,800 |
| Jan 15, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 400 |
| Jan 14, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 7,000 |
| Jan 13, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 23,000 |
| Jan 12, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 11,100 |
| Jan 9, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -1.96% | 16,800 |
| Jan 8, 2026 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 25,900 |
| Jan 7, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 29,700 |
| Jan 6, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 12,600 |
| Jan 5, 2026 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 24,500 |
| Jan 2, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 24,800 |
| Dec 30, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 13,000 |
| Dec 29, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 10,100 |
| Dec 24, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 12,500 |
| Dec 23, 2025 | 510.00 | 510.00 | 496.00 | 510.00 | 510.00 | -0.97% | 115,100 |
| Dec 22, 2025 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1.98% | 25,400 |
| Dec 19, 2025 | 500.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1.00% | 83,300 |
| Dec 18, 2025 | 510.00 | 525.00 | 500.00 | 500.00 | 500.00 | -1.96% | 144,900 |
| Dec 17, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 9,500 |
| Dec 16, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 23,300 |
| Dec 15, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | 10,400 |
| Dec 12, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 26,300 |
| Dec 11, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 25,900 |
| Dec 10, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 23,600 |
| Dec 9, 2025 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 19,900 |
| Dec 8, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.99% | 13,500 |
| Dec 5, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 12,900 |
| 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 |