PT Benteng Api Technic Tbk(ID:BATR)
Rp92.00-3.00 (-3.16%)
ID:BATR
PT Benteng Api Technic Tbk historical prices
Rp92.00
At close:-3.00 (-3.16%)
PT Benteng Api Technic Tbk (BATR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 96.00 | 97.00 | 91.00 | 92.00 | 92.00 | -3.16% | 9,693,700 | 3.73 |
| Nov 10, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | +1.06% | 742,200 | 0.29 |
| Nov 09, 2026 | 94.00 | 97.00 | 93.00 | 95.00 | 95.00 | +1.06% | 361,600 | 0.14 |
| Nov 06, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 1,794,800 | 0.69 |
| Nov 05, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | +1.06% | 1,138,900 | 0.44 |
| Nov 04, 2026 | 93.00 | 94.00 | 90.00 | 94.00 | 94.00 | 0.00% | 1,725,200 | 0.67 |
| Nov 03, 2026 | 95.00 | 96.00 | 91.00 | 94.00 | 94.00 | +1.08% | 3,295,800 | 1.29 |
| Nov 02, 2026 | 96.00 | 97.00 | 92.00 | 93.00 | 93.00 | -1.06% | 1,714,100 | 0.67 |
| Oct 30, 2026 | 95.00 | 96.00 | 90.00 | 94.00 | 94.00 | -2.08% | 2,020,800 | 0.79 |
| Oct 29, 2026 | 95.00 | 98.00 | 93.00 | 96.00 | 96.00 | +1.05% | 2,514,600 | 0.99 |
| Oct 28, 2026 | 97.00 | 99.00 | 91.00 | 95.00 | 95.00 | -2.06% | 6,411,500 | 2.50 |
| Oct 27, 2026 | 96.00 | 103.00 | 93.00 | 97.00 | 97.00 | -1.02% | 3,437,000 | 1.37 |
| Oct 26, 2026 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | -1.01% | 1,598,200 | 0.64 |
| Oct 23, 2026 | 99.00 | 103.00 | 97.00 | 99.00 | 99.00 | 0.00% | 5,117,300 | 2.11 |
| Oct 22, 2026 | 98.00 | 105.00 | 93.00 | 99.00 | 99.00 | +1.02% | 16,076,300 | 7.27 |
| Oct 21, 2026 | 95.00 | 98.00 | 93.00 | 98.00 | 98.00 | +2.08% | 3,125,300 | 1.44 |
| Oct 20, 2026 | 96.00 | 98.00 | 90.00 | 96.00 | 96.00 | 0.00% | 3,410,000 | 1.58 |
| Oct 19, 2026 | 92.00 | 96.00 | 88.00 | 96.00 | 96.00 | +2.13% | 3,097,400 | 1.44 |
| Oct 16, 2026 | 94.00 | 95.00 | 85.00 | 94.00 | 94.00 | -1.05% | 3,164,800 | 1.47 |
| Oct 15, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | 0.00% | 4,612,300 | 1.71 |
| Oct 14, 2026 | 95.00 | 98.00 | 92.00 | 95.00 | 95.00 | 0.00% | 6,035,500 | 2.31 |
| Oct 13, 2026 | 91.00 | 96.00 | 91.00 | 95.00 | 95.00 | +3.26% | 3,414,100 | 1.32 |
| Oct 12, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 490,500 | 0.19 |
| Oct 09, 2026 | 92.00 | 95.00 | 90.00 | 93.00 | 93.00 | +1.09% | 4,626,200 | 1.85 |
| Oct 08, 2026 | 96.00 | 96.00 | 90.00 | 92.00 | 92.00 | -2.13% | 2,616,300 | 1.06 |
| Oct 07, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 739,800 | 0.30 |
| Oct 06, 2026 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | +1.06% | 3,286,000 | 1.34 |
| Oct 05, 2026 | 90.00 | 95.00 | 89.00 | 94.00 | 94.00 | +4.44% | 4,917,900 | 2.07 |
| Oct 02, 2026 | 91.00 | 91.00 | 87.00 | 90.00 | 90.00 | 0.00% | 1,903,300 | 0.80 |
| Oct 01, 2026 | 92.00 | 92.00 | 87.00 | 90.00 | 90.00 | -1.10% | 3,053,800 | 1.31 |
| Sep 30, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | +2.25% | 1,657,400 | 0.72 |
| Sep 29, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | +1.14% | 2,950,500 | 1.29 |
| Sep 28, 2026 | 91.00 | 91.00 | 85.00 | 88.00 | 88.00 | -2.22% | 6,588,200 | 2.93 |
| Sep 25, 2026 | 93.00 | 95.00 | 89.00 | 90.00 | 90.00 | -3.23% | 4,486,900 | 2.06 |
| Sep 24, 2026 | 94.00 | 99.00 | 90.00 | 93.00 | 93.00 | -1.06% | 10,434,600 | 5.12 |
| Sep 23, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | +1.08% | 625,700 | 0.30 |
| Sep 22, 2026 | 91.00 | 96.00 | 90.00 | 93.00 | 93.00 | +3.33% | 3,725,500 | 1.85 |
| Sep 21, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 371,400 | 0.18 |
| Sep 18, 2026 | 94.00 | 94.00 | 88.00 | 91.00 | 91.00 | -2.15% | 633,900 | 0.31 |
| Sep 17, 2026 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | +3.33% | 533,900 | 0.26 |
| Sep 16, 2026 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 304,200 | 0.15 |
| Sep 15, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | +1.10% | 83,300 | 0.04 |
| Sep 14, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 0.00% | 382,800 | 0.17 |
| Sep 11, 2026 | 93.00 | 93.00 | 85.00 | 91.00 | 91.00 | -1.09% | 1,563,800 | 0.69 |
| Sep 10, 2026 | 94.00 | 96.00 | 90.00 | 92.00 | 92.00 | -2.13% | 1,707,200 | 0.75 |
| Sep 09, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | +1.08% | 125,900 | 0.05 |
| Sep 08, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 0.00% | 225,800 | 0.10 |
| Sep 07, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 313,200 | 0.13 |
| Sep 04, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 0.00% | 150,300 | 0.06 |
| Sep 03, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 0.00% | 344,400 | 0.15 |
