PT Batavia Prosperindo Trans Tbk(ID:BPTR)
Rp60.00+1.00 (+1.69%)
ID:BPTR
PT Batavia Prosperindo Trans Tbk historical prices
Rp60.00
At close:+1.00 (+1.69%)
PT Batavia Prosperindo Trans Tbk (BPTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | +1.69% | 642,800 | 0.07 |
| Nov 09, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | +0.00% | 266,100 | 0.03 |
| Nov 06, 2026 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | +0.00% | 85,000 | 0.01 |
| Nov 05, 2026 | 59.00 | 63.00 | 56.00 | 59.00 | 59.00 | +1.72% | 869,200 | 0.10 |
| Nov 04, 2026 | 57.00 | 59.00 | 54.00 | 58.00 | 58.00 | +0.00% | 864,100 | 0.09 |
| Nov 03, 2026 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | +0.00% | 302,700 | 0.03 |
| Nov 02, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | +1.75% | 876,700 | 0.09 |
| Oct 30, 2026 | 60.00 | 61.00 | 56.00 | 57.00 | 57.00 | -5.00% | 1,589,500 | 0.17 |
| Oct 29, 2026 | 62.00 | 65.00 | 59.00 | 60.00 | 60.00 | -3.23% | 1,023,800 | 0.11 |
| Oct 28, 2026 | 61.00 | 64.00 | 57.00 | 62.00 | 62.00 | +1.64% | 2,546,100 | 0.27 |
| Oct 27, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 818,200 | 0.09 |
| Oct 26, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | +0.00% | 704,700 | 0.07 |
| Oct 23, 2026 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | +0.00% | 562,500 | 0.06 |
| Oct 22, 2026 | 60.00 | 63.00 | 58.00 | 62.00 | 62.00 | +3.33% | 1,569,600 | 0.16 |
| Oct 21, 2026 | 59.00 | 61.00 | 57.00 | 60.00 | 60.00 | +0.00% | 817,800 | 0.08 |
| Oct 20, 2026 | 55.00 | 62.00 | 54.00 | 60.00 | 60.00 | +9.09% | 1,480,800 | 0.15 |
| Oct 19, 2026 | 59.00 | 59.00 | 55.00 | 55.00 | 55.00 | -6.78% | 4,028,900 | 0.42 |
| Oct 16, 2026 | 67.00 | 67.00 | 58.00 | 59.00 | 59.00 | -13.24% | 5,062,200 | 0.52 |
| Oct 15, 2026 | 70.00 | 76.00 | 67.00 | 68.00 | 68.00 | -2.86% | 11,391,700 | 1.17 |
| Oct 14, 2026 | 67.00 | 79.00 | 67.00 | 70.00 | 70.00 | +4.48% | 25,243,300 | 2.27 |
| Oct 13, 2026 | 69.00 | 70.00 | 65.00 | 67.00 | 67.00 | -2.90% | 3,176,700 | 0.29 |
| Oct 12, 2026 | 72.00 | 72.00 | 67.00 | 69.00 | 69.00 | -4.17% | 4,233,900 | 0.38 |
| Oct 09, 2026 | 70.00 | 75.00 | 69.00 | 72.00 | 72.00 | +2.86% | 3,108,700 | 0.28 |
| Oct 08, 2026 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 1,678,200 | 0.15 |
| Oct 07, 2026 | 72.00 | 72.00 | 68.00 | 72.00 | 72.00 | +1.41% | 1,648,900 | 0.15 |
| Oct 06, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | +0.00% | 1,193,600 | 0.11 |
| Oct 05, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | +0.00% | 2,065,500 | 0.19 |
| Oct 02, 2026 | 69.00 | 76.00 | 66.00 | 71.00 | 71.00 | +2.90% | 13,049,800 | 1.22 |
| Oct 01, 2026 | 69.00 | 71.00 | 66.00 | 69.00 | 69.00 | +0.00% | 1,158,900 | 0.11 |
| Sep 30, 2026 | 68.00 | 71.00 | 66.00 | 69.00 | 69.00 | +1.47% | 2,947,900 | 0.28 |
| Sep 29, 2026 | 67.00 | 69.00 | 63.00 | 68.00 | 68.00 | +0.00% | 4,326,900 | 0.41 |
| Sep 28, 2026 | 68.00 | 71.00 | 65.00 | 68.00 | 68.00 | -4.23% | 7,795,500 | 0.74 |
| Sep 25, 2026 | 78.00 | 80.00 | 68.00 | 71.00 | 71.00 | -10.13% | 16,512,900 | 1.61 |
| Sep 24, 2026 | 79.00 | 83.00 | 78.00 | 79.00 | 79.00 | -7.06% | 23,997,700 | 2.43 |
| Sep 23, 2026 | 93.00 | 99.00 | 85.00 | 85.00 | 85.00 | -14.14% | 103,995,200 | 12.62 |
| Sep 22, 2026 | 75.00 | 99.00 | 73.00 | 99.00 | 99.00 | +33.78% | 236,026,000 | 52.44 |
| Sep 21, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | +1.37% | 922,000 | 0.20 |
| Sep 18, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 882,700 | 0.20 |
| Sep 17, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 1,425,600 | 0.32 |
| Sep 16, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 1,435,600 | 0.32 |
| Sep 15, 2026 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | +1.33% | 3,105,100 | 0.70 |
| Sep 14, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 2,313,600 | 0.52 |
| Sep 11, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | +0.00% | 2,257,600 | 0.52 |
| Sep 10, 2026 | 74.00 | 79.00 | 74.00 | 76.00 | 76.00 | +2.70% | 9,878,400 | 2.33 |
| Sep 09, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 1,295,500 | 0.31 |
| Sep 08, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | +0.00% | 405,900 | 0.10 |
| Sep 07, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | +0.00% | 740,400 | 0.17 |
| Sep 04, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | +1.35% | 1,131,600 | 0.26 |
| Sep 03, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | +0.00% | 4,066,700 | 0.96 |
| Sep 02, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 2,767,300 | 0.66 |
