PT Benteng Api Technic Tbk BATR

IDX · Indonesia · Non-Energy Minerals

IDR 90.000.00 (0.00%)

Market closed· Oct 2, 2026, 9:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 90.00	0.00%	IDR 91.00	IDR 91.00	IDR 87.00	1.90M
2026-10-01	IDR 90.00	-1.10%	IDR 92.00	IDR 92.00	IDR 87.00	3.05M
2026-09-30	IDR 91.00	+2.25%	IDR 89.00	IDR 91.00	IDR 89.00	1.66M
2026-09-29	IDR 89.00	+1.14%	IDR 89.00	IDR 91.00	IDR 88.00	2.95M
2026-09-28	IDR 88.00	-2.22%	IDR 91.00	IDR 91.00	IDR 85.00	6.59M
2026-09-25	IDR 90.00	-3.23%	IDR 93.00	IDR 95.00	IDR 89.00	4.49M
2026-09-24	IDR 93.00	-1.06%	IDR 94.00	IDR 99.00	IDR 90.00	10.43M
2026-09-23	IDR 94.00	+1.08%	IDR 94.00	IDR 95.00	IDR 92.00	625.70K
2026-09-22	IDR 93.00	+3.33%	IDR 91.00	IDR 96.00	IDR 90.00	3.73M
2026-09-21	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 89.00	371.40K
2026-09-18	IDR 91.00	-2.15%	IDR 94.00	IDR 94.00	IDR 88.00	633.90K
2026-09-17	IDR 93.00	+3.33%	IDR 91.00	IDR 94.00	IDR 90.00	533.90K
2026-09-16	IDR 90.00	-2.17%	IDR 92.00	IDR 93.00	IDR 90.00	304.20K
2026-09-15	IDR 92.00	+1.10%	IDR 92.00	IDR 93.00	IDR 91.00	83.30K
2026-09-14	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	382.80K
2026-09-11	IDR 91.00	-1.09%	IDR 93.00	IDR 93.00	IDR 85.00	1.56M
2026-09-10	IDR 92.00	-2.13%	IDR 94.00	IDR 96.00	IDR 90.00	1.71M
2026-09-09	IDR 94.00	+1.08%	IDR 94.00	IDR 94.00	IDR 93.00	125.90K
2026-09-08	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 92.00	225.80K
2026-09-07	IDR 93.00	-1.06%	IDR 94.00	IDR 94.00	IDR 92.00	313.20K
2026-09-04	IDR 94.00	0.00%	IDR 95.00	IDR 95.00	IDR 93.00	150.30K
2026-09-03	IDR 94.00	0.00%	IDR 95.00	IDR 95.00	IDR 93.00	344.40K
2026-09-02	IDR 94.00	+1.08%	IDR 93.00	IDR 94.00	IDR 93.00	396.30K
2026-09-01	IDR 93.00	-1.06%	IDR 95.00	IDR 95.00	IDR 93.00	618.70K
2026-08-31	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 92.00	412.60K
2026-08-28	IDR 94.00	0.00%	IDR 94.00	IDR 95.00	IDR 92.00	359.30K
2026-08-27	IDR 94.00	+2.17%	IDR 92.00	IDR 95.00	IDR 90.00	1.00M
2026-08-26	IDR 92.00	-4.17%	IDR 96.00	IDR 96.00	IDR 92.00	4.27M
2026-08-24	IDR 96.00	-2.04%	IDR 98.00	IDR 98.00	IDR 94.00	1.41M
2026-08-21	IDR 98.00	0.00%	IDR 98.00	IDR 99.00	IDR 96.00	794.70K
2026-08-20	IDR 98.00	+2.08%	IDR 97.00	IDR 99.00	IDR 94.00	1.70M
2026-08-19	IDR 96.00	-3.03%	IDR 100.00	IDR 100.00	IDR 95.00	1.83M
2026-08-18	IDR 99.00	+5.32%	IDR 95.00	IDR 103.00	IDR 95.00	16.98M
2026-08-14	IDR 94.00	0.00%	IDR 93.00	IDR 94.00	IDR 93.00	212.60K
2026-08-13	IDR 94.00	0.00%	IDR 93.00	IDR 94.00	IDR 93.00	339.90K
2026-08-12	IDR 94.00	+2.17%	IDR 91.00	IDR 95.00	IDR 91.00	842.30K
2026-08-11	IDR 92.00	-2.13%	IDR 94.00	IDR 94.00	IDR 91.00	898.90K
2026-08-10	IDR 94.00	+1.08%	IDR 95.00	IDR 98.00	IDR 93.00	873.00K
2026-08-07	IDR 93.00	-1.06%	IDR 94.00	IDR 96.00	IDR 93.00	825.80K
2026-08-06	IDR 94.00	0.00%	IDR 94.00	IDR 96.00	IDR 93.00	2.06M
2026-08-05	IDR 94.00	+1.08%	IDR 94.00	IDR 96.00	IDR 90.00	2.98M
2026-08-04	IDR 93.00	0.00%	IDR 93.00	IDR 99.00	IDR 91.00	1.09M
2026-08-03	IDR 93.00	+1.09%	IDR 92.00	IDR 95.00	IDR 91.00	1.07M
2026-07-31	IDR 92.00	+2.22%	IDR 91.00	IDR 102.00	IDR 90.00	8.76M
2026-07-30	IDR 90.00	+1.12%	IDR 89.00	IDR 90.00	IDR 86.00	363.50K
2026-07-29	IDR 89.00	-2.20%	IDR 91.00	IDR 93.00	IDR 88.00	435.90K
2026-07-28	IDR 91.00	-1.09%	IDR 94.00	IDR 95.00	IDR 91.00	478.70K
2026-07-27	IDR 92.00	-1.08%	IDR 95.00	IDR 96.00	IDR 92.00	2.51M
2026-07-24	IDR 93.00	-1.06%	IDR 95.00	IDR 95.00	IDR 93.00	476.90K
2026-07-23	IDR 94.00	+1.08%	IDR 97.00	IDR 99.00	IDR 92.00	2.79M
2026-07-22	IDR 93.00	0.00%	IDR 93.00	IDR 96.00	IDR 92.00	2.31M
2026-07-21	IDR 93.00	-1.06%	IDR 94.00	IDR 94.00	IDR 91.00	3.90M
2026-07-20	IDR 94.00	+6.82%	IDR 89.00	IDR 105.00	IDR 88.00	38.46M
2026-07-17	IDR 88.00	+1.15%	IDR 88.00	IDR 90.00	IDR 85.00	803.90K
2026-07-16	IDR 87.00	0.00%	IDR 88.00	IDR 88.00	IDR 82.00	1.21M
2026-07-15	IDR 87.00	0.00%	IDR 87.00	IDR 88.00	IDR 86.00	200.60K
2026-07-14	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 85.00	529.90K
2026-07-13	IDR 87.00	+1.16%	IDR 86.00	IDR 87.00	IDR 85.00	460.30K
2026-07-10	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 84.00	1.87M
2026-07-09	IDR 85.00	0.00%	IDR 87.00	IDR 87.00	IDR 84.00	352.90K
2026-07-08	IDR 85.00	-2.30%	IDR 87.00	IDR 87.00	IDR 84.00	383.50K
2026-07-07	IDR 87.00	+2.35%	IDR 85.00	IDR 88.00	IDR 83.00	1.81M
2026-07-06	IDR 85.00	+1.19%	IDR 84.00	IDR 85.00	IDR 83.00	369.00K
2026-07-03	IDR 84.00	+2.44%	IDR 82.00	IDR 88.00	IDR 82.00	204.80K
2026-07-02	IDR 82.00	+3.80%	IDR 80.00	IDR 89.00	IDR 79.00	2.15M
2026-07-01	IDR 79.00	0.00%	IDR 79.00	IDR 88.00	IDR 78.00	3.57M
2026-06-30	IDR 79.00	-4.82%	IDR 83.00	IDR 83.00	IDR 78.00	335.80K
2026-06-29	IDR 83.00	-3.49%	IDR 84.00	IDR 86.00	IDR 80.00	1.61M
2026-06-26	IDR 86.00	0.00%	IDR 86.00	IDR 89.00	IDR 80.00	2.43M
2026-06-25	IDR 86.00	+1.18%	IDR 89.00	IDR 89.00	IDR 84.00	257.20K
2026-06-24	IDR 85.00	-3.41%	IDR 90.00	IDR 90.00	IDR 84.00	589.90K
2026-06-23	IDR 88.00	+1.15%	IDR 87.00	IDR 90.00	IDR 85.00	867.70K
2026-06-22	IDR 87.00	-3.33%	IDR 91.00	IDR 92.00	IDR 85.00	3.20M
2026-06-19	IDR 90.00	-1.10%	IDR 90.00	IDR 93.00	IDR 88.00	2.26M
2026-06-18	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 88.00	1.02M
2026-06-17	IDR 92.00	+6.98%	IDR 86.00	IDR 101.00	IDR 86.00	12.55M
2026-06-15	IDR 86.00	+2.38%	IDR 84.00	IDR 87.00	IDR 82.00	1.06M
2026-06-12	IDR 84.00	+2.44%	IDR 83.00	IDR 86.00	IDR 80.00	2.16M
2026-06-11	IDR 82.00	-2.38%	IDR 85.00	IDR 85.00	IDR 79.00	447.60K
2026-06-10	IDR 84.00	+7.69%	IDR 81.00	IDR 85.00	IDR 77.00	2.17M
2026-06-09	IDR 78.00	+5.41%	IDR 73.00	IDR 80.00	IDR 71.00	1.21M
2026-06-08	IDR 74.00	-3.90%	IDR 77.00	IDR 78.00	IDR 74.00	1.94M
2026-06-05	IDR 77.00	-4.94%	IDR 81.00	IDR 81.00	IDR 73.00	491.70K
2026-06-04	IDR 81.00	-2.41%	IDR 83.00	IDR 86.00	IDR 80.00	633.40K
2026-06-03	IDR 83.00	-4.60%	IDR 88.00	IDR 89.00	IDR 80.00	880.30K
2026-06-02	IDR 87.00	+3.57%	IDR 84.00	IDR 90.00	IDR 82.00	2.54M
2026-05-29	IDR 84.00	-1.18%	IDR 85.00	IDR 87.00	IDR 82.00	316.10K
2026-05-28	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-27	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-26	IDR 85.00	+1.19%	IDR 86.00	IDR 90.00	IDR 84.00	3.02M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 90.00	0.00%	IDR 91.00	IDR 91.00	IDR 87.00	1.90M
2026-10-01	IDR 90.00	-1.10%	IDR 92.00	IDR 92.00	IDR 87.00	3.05M
2026-09-30	IDR 91.00	+2.25%	IDR 89.00	IDR 91.00	IDR 89.00	1.66M
2026-09-29	IDR 89.00	+1.14%	IDR 89.00	IDR 91.00	IDR 88.00	2.95M
2026-09-28	IDR 88.00	-2.22%	IDR 91.00	IDR 91.00	IDR 85.00	6.59M
2026-09-25	IDR 90.00	-3.23%	IDR 93.00	IDR 95.00	IDR 89.00	4.49M
2026-09-24	IDR 93.00	-1.06%	IDR 94.00	IDR 99.00	IDR 90.00	10.43M
2026-09-23	IDR 94.00	+1.08%	IDR 94.00	IDR 95.00	IDR 92.00	625.70K
2026-09-22	IDR 93.00	+3.33%	IDR 91.00	IDR 96.00	IDR 90.00	3.73M
2026-09-21	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 89.00	371.40K
2026-09-18	IDR 91.00	-2.15%	IDR 94.00	IDR 94.00	IDR 88.00	633.90K
2026-09-17	IDR 93.00	+3.33%	IDR 91.00	IDR 94.00	IDR 90.00	533.90K
2026-09-16	IDR 90.00	-2.17%	IDR 92.00	IDR 93.00	IDR 90.00	304.20K
2026-09-15	IDR 92.00	+1.10%	IDR 92.00	IDR 93.00	IDR 91.00	83.30K
2026-09-14	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	382.80K
2026-09-11	IDR 91.00	-1.09%	IDR 93.00	IDR 93.00	IDR 85.00	1.56M
2026-09-10	IDR 92.00	-2.13%	IDR 94.00	IDR 96.00	IDR 90.00	1.71M
2026-09-09	IDR 94.00	+1.08%	IDR 94.00	IDR 94.00	IDR 93.00	125.90K
2026-09-08	IDR 93.00	0.00%	IDR 93.00	IDR 94.00	IDR 92.00	225.80K
2026-09-07	IDR 93.00	-1.06%	IDR 94.00	IDR 94.00	IDR 92.00	313.20K
2026-09-04	IDR 94.00	0.00%	IDR 95.00	IDR 95.00	IDR 93.00	150.30K
2026-09-03	IDR 94.00	0.00%	IDR 95.00	IDR 95.00	IDR 93.00	344.40K
2026-09-02	IDR 94.00	+1.08%	IDR 93.00	IDR 94.00	IDR 93.00	396.30K
2026-09-01	IDR 93.00	-1.06%	IDR 95.00	IDR 95.00	IDR 93.00	618.70K
2026-08-31	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 92.00	412.60K
2026-08-28	IDR 94.00	0.00%	IDR 94.00	IDR 95.00	IDR 92.00	359.30K
2026-08-27	IDR 94.00	+2.17%	IDR 92.00	IDR 95.00	IDR 90.00	1.00M
2026-08-26	IDR 92.00	-4.17%	IDR 96.00	IDR 96.00	IDR 92.00	4.27M
2026-08-24	IDR 96.00	-2.04%	IDR 98.00	IDR 98.00	IDR 94.00	1.41M
2026-08-21	IDR 98.00	0.00%	IDR 98.00	IDR 99.00	IDR 96.00	794.70K
2026-08-20	IDR 98.00	+2.08%	IDR 97.00	IDR 99.00	IDR 94.00	1.70M
2026-08-19	IDR 96.00	-3.03%	IDR 100.00	IDR 100.00	IDR 95.00	1.83M
2026-08-18	IDR 99.00	+5.32%	IDR 95.00	IDR 103.00	IDR 95.00	16.98M
2026-08-14	IDR 94.00	0.00%	IDR 93.00	IDR 94.00	IDR 93.00	212.60K
2026-08-13	IDR 94.00	0.00%	IDR 93.00	IDR 94.00	IDR 93.00	339.90K
2026-08-12	IDR 94.00	+2.17%	IDR 91.00	IDR 95.00	IDR 91.00	842.30K
2026-08-11	IDR 92.00	-2.13%	IDR 94.00	IDR 94.00	IDR 91.00	898.90K
2026-08-10	IDR 94.00	+1.08%	IDR 95.00	IDR 98.00	IDR 93.00	873.00K
2026-08-07	IDR 93.00	-1.06%	IDR 94.00	IDR 96.00	IDR 93.00	825.80K
2026-08-06	IDR 94.00	0.00%	IDR 94.00	IDR 96.00	IDR 93.00	2.06M
2026-08-05	IDR 94.00	+1.08%	IDR 94.00	IDR 96.00	IDR 90.00	2.98M
2026-08-04	IDR 93.00	0.00%	IDR 93.00	IDR 99.00	IDR 91.00	1.09M
2026-08-03	IDR 93.00	+1.09%	IDR 92.00	IDR 95.00	IDR 91.00	1.07M
2026-07-31	IDR 92.00	+2.22%	IDR 91.00	IDR 102.00	IDR 90.00	8.76M
2026-07-30	IDR 90.00	+1.12%	IDR 89.00	IDR 90.00	IDR 86.00	363.50K
2026-07-29	IDR 89.00	-2.20%	IDR 91.00	IDR 93.00	IDR 88.00	435.90K
2026-07-28	IDR 91.00	-1.09%	IDR 94.00	IDR 95.00	IDR 91.00	478.70K
2026-07-27	IDR 92.00	-1.08%	IDR 95.00	IDR 96.00	IDR 92.00	2.51M
2026-07-24	IDR 93.00	-1.06%	IDR 95.00	IDR 95.00	IDR 93.00	476.90K
2026-07-23	IDR 94.00	+1.08%	IDR 97.00	IDR 99.00	IDR 92.00	2.79M
2026-07-22	IDR 93.00	0.00%	IDR 93.00	IDR 96.00	IDR 92.00	2.31M
2026-07-21	IDR 93.00	-1.06%	IDR 94.00	IDR 94.00	IDR 91.00	3.90M
2026-07-20	IDR 94.00	+6.82%	IDR 89.00	IDR 105.00	IDR 88.00	38.46M
2026-07-17	IDR 88.00	+1.15%	IDR 88.00	IDR 90.00	IDR 85.00	803.90K
2026-07-16	IDR 87.00	0.00%	IDR 88.00	IDR 88.00	IDR 82.00	1.21M
2026-07-15	IDR 87.00	0.00%	IDR 87.00	IDR 88.00	IDR 86.00	200.60K
2026-07-14	IDR 87.00	0.00%	IDR 87.00	IDR 87.00	IDR 85.00	529.90K
2026-07-13	IDR 87.00	+1.16%	IDR 86.00	IDR 87.00	IDR 85.00	460.30K
2026-07-10	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 84.00	1.87M
2026-07-09	IDR 85.00	0.00%	IDR 87.00	IDR 87.00	IDR 84.00	352.90K
2026-07-08	IDR 85.00	-2.30%	IDR 87.00	IDR 87.00	IDR 84.00	383.50K
2026-07-07	IDR 87.00	+2.35%	IDR 85.00	IDR 88.00	IDR 83.00	1.81M
2026-07-06	IDR 85.00	+1.19%	IDR 84.00	IDR 85.00	IDR 83.00	369.00K
2026-07-03	IDR 84.00	+2.44%	IDR 82.00	IDR 88.00	IDR 82.00	204.80K
2026-07-02	IDR 82.00	+3.80%	IDR 80.00	IDR 89.00	IDR 79.00	2.15M
2026-07-01	IDR 79.00	0.00%	IDR 79.00	IDR 88.00	IDR 78.00	3.57M
2026-06-30	IDR 79.00	-4.82%	IDR 83.00	IDR 83.00	IDR 78.00	335.80K
2026-06-29	IDR 83.00	-3.49%	IDR 84.00	IDR 86.00	IDR 80.00	1.61M
2026-06-26	IDR 86.00	0.00%	IDR 86.00	IDR 89.00	IDR 80.00	2.43M
2026-06-25	IDR 86.00	+1.18%	IDR 89.00	IDR 89.00	IDR 84.00	257.20K
2026-06-24	IDR 85.00	-3.41%	IDR 90.00	IDR 90.00	IDR 84.00	589.90K
2026-06-23	IDR 88.00	+1.15%	IDR 87.00	IDR 90.00	IDR 85.00	867.70K
2026-06-22	IDR 87.00	-3.33%	IDR 91.00	IDR 92.00	IDR 85.00	3.20M
2026-06-19	IDR 90.00	-1.10%	IDR 90.00	IDR 93.00	IDR 88.00	2.26M
2026-06-18	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 88.00	1.02M
2026-06-17	IDR 92.00	+6.98%	IDR 86.00	IDR 101.00	IDR 86.00	12.55M
2026-06-15	IDR 86.00	+2.38%	IDR 84.00	IDR 87.00	IDR 82.00	1.06M
2026-06-12	IDR 84.00	+2.44%	IDR 83.00	IDR 86.00	IDR 80.00	2.16M
2026-06-11	IDR 82.00	-2.38%	IDR 85.00	IDR 85.00	IDR 79.00	447.60K
2026-06-10	IDR 84.00	+7.69%	IDR 81.00	IDR 85.00	IDR 77.00	2.17M
2026-06-09	IDR 78.00	+5.41%	IDR 73.00	IDR 80.00	IDR 71.00	1.21M
2026-06-08	IDR 74.00	-3.90%	IDR 77.00	IDR 78.00	IDR 74.00	1.94M
2026-06-05	IDR 77.00	-4.94%	IDR 81.00	IDR 81.00	IDR 73.00	491.70K
2026-06-04	IDR 81.00	-2.41%	IDR 83.00	IDR 86.00	IDR 80.00	633.40K
2026-06-03	IDR 83.00	-4.60%	IDR 88.00	IDR 89.00	IDR 80.00	880.30K
2026-06-02	IDR 87.00	+3.57%	IDR 84.00	IDR 90.00	IDR 82.00	2.54M
2026-05-29	IDR 84.00	-1.18%	IDR 85.00	IDR 87.00	IDR 82.00	316.10K
2026-05-28	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-27	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-26	IDR 85.00	+1.19%	IDR 86.00	IDR 90.00	IDR 84.00	3.02M