PT Batavia Prosperindo Internasional Tbk BPII

IDX · Indonesia · Commercial Services

IDR 468.00+12.00 (+2.63%)

Market closed· Oct 1, 2026, 8:49 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 468.00	+2.63%	IDR 460.00	IDR 498.00	IDR 458.00	31.00K
2026-09-30	IDR 456.00	-0.87%	IDR 444.00	IDR 456.00	IDR 444.00	1.40K
2026-09-29	IDR 460.00	+0.88%	IDR 440.00	IDR 460.00	IDR 440.00	23.40K
2026-09-28	IDR 456.00	-0.87%	IDR 464.00	IDR 464.00	IDR 444.00	1.90K
2026-09-25	IDR 460.00	0.00%	IDR 460.00	IDR 470.00	IDR 456.00	2.10K
2026-09-24	IDR 460.00	-1.29%	IDR 456.00	IDR 466.00	IDR 436.00	4.70K
2026-09-23	IDR 466.00	+4.95%	IDR 444.00	IDR 468.00	IDR 444.00	9.90K
2026-09-22	IDR 444.00	-5.13%	IDR 458.00	IDR 458.00	IDR 444.00	3.90K
2026-09-21	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	6.90K
2026-09-18	IDR 468.00	+1.74%	IDR 460.00	IDR 470.00	IDR 458.00	2.70K
2026-09-17	IDR 460.00	-2.95%	IDR 472.00	IDR 472.00	IDR 434.00	123.30K
2026-09-16	IDR 474.00	+0.42%	IDR 490.00	IDR 490.00	IDR 472.00	21.60K
2026-09-15	IDR 472.00	0.00%	IDR 472.00	IDR 482.00	IDR 470.00	13.10K
2026-09-14	IDR 472.00	-1.26%	IDR 480.00	IDR 480.00	IDR 470.00	3.20K
2026-09-11	IDR 478.00	+0.42%	IDR 480.00	IDR 480.00	IDR 470.00	7.60K
2026-09-10	IDR 476.00	0.00%	IDR 476.00	IDR 478.00	IDR 472.00	5.90K
2026-09-09	IDR 476.00	+0.42%	IDR 484.00	IDR 484.00	IDR 476.00	300
2026-09-08	IDR 474.00	+0.42%	IDR 472.00	IDR 484.00	IDR 472.00	23.50K
2026-09-07	IDR 472.00	+0.43%	IDR 472.00	IDR 478.00	IDR 472.00	1.60K
2026-09-04	IDR 470.00	-1.26%	IDR 484.00	IDR 486.00	IDR 470.00	32.00K
2026-09-03	IDR 476.00	-2.86%	IDR 490.00	IDR 490.00	IDR 476.00	14.40K
2026-09-02	IDR 490.00	-0.41%	IDR 484.00	IDR 490.00	IDR 480.00	15.70K
2026-09-01	IDR 492.00	+1.23%	IDR 490.00	IDR 492.00	IDR 482.00	28.00K
2026-08-31	IDR 486.00	-0.82%	IDR 490.00	IDR 500.00	IDR 482.00	13.70K
2026-08-28	IDR 490.00	-1.61%	IDR 496.00	IDR 496.00	IDR 490.00	12.90K
2026-08-27	IDR 498.00	-2.35%	IDR 498.00	IDR 515.00	IDR 470.00	151.90K
2026-08-26	IDR 510.00	+2.41%	IDR 498.00	IDR 515.00	IDR 498.00	160.90K
2026-08-24	IDR 498.00	-1.39%	IDR 510.00	IDR 510.00	IDR 498.00	103.50K
2026-08-21	IDR 505.00	-0.98%	IDR 515.00	IDR 525.00	IDR 500.00	100.50K
2026-08-20	IDR 510.00	+2.41%	IDR 470.00	IDR 620.00	IDR 470.00	622.50K
2026-08-19	IDR 498.00	+0.81%	IDR 510.00	IDR 520.00	IDR 460.00	139.90K
2026-08-18	IDR 494.00	+6.47%	IDR 464.00	IDR 520.00	IDR 464.00	90.10K
2026-08-14	IDR 464.00	+4.98%	IDR 442.00	IDR 494.00	IDR 436.00	56.50K
2026-08-13	IDR 442.00	-1.34%	IDR 450.00	IDR 450.00	IDR 440.00	1.80K
2026-08-12	IDR 448.00	+2.75%	IDR 446.00	IDR 466.00	IDR 438.00	10.70K
2026-08-11	IDR 436.00	+0.46%	IDR 446.00	IDR 476.00	IDR 436.00	6.90K
2026-08-10	IDR 434.00	-2.25%	IDR 444.00	IDR 494.00	IDR 434.00	35.30K
2026-08-07	IDR 444.00	-0.89%	IDR 444.00	IDR 446.00	IDR 444.00	4.80K
2026-08-06	IDR 448.00	+1.82%	IDR 442.00	IDR 452.00	IDR 440.00	1.00K
2026-08-05	IDR 440.00	-3.51%	IDR 452.00	IDR 452.00	IDR 440.00	6.60K
2026-08-04	IDR 456.00	+3.64%	IDR 446.00	IDR 462.00	IDR 440.00	7.40K
2026-08-03	IDR 440.00	+1.38%	IDR 434.00	IDR 442.00	IDR 434.00	1.10K
2026-07-31	IDR 434.00	+0.46%	IDR 446.00	IDR 446.00	IDR 432.00	800
2026-07-30	IDR 432.00	-1.82%	IDR 436.00	IDR 520.00	IDR 432.00	42.80K
2026-07-29	IDR 440.00	+0.46%	IDR 436.00	IDR 456.00	IDR 436.00	1.90K
2026-07-28	IDR 438.00	0.00%	IDR 434.00	IDR 438.00	IDR 434.00	2.00K
2026-07-27	IDR 438.00	+0.92%	IDR 434.00	IDR 458.00	IDR 434.00	11.50K
2026-07-24	IDR 434.00	-1.36%	IDR 464.00	IDR 464.00	IDR 434.00	6.30K
2026-07-23	IDR 440.00	-1.35%	IDR 446.00	IDR 468.00	IDR 440.00	16.40K
2026-07-22	IDR 446.00	+2.29%	IDR 434.00	IDR 464.00	IDR 434.00	23.80K
2026-07-21	IDR 436.00	+0.46%	IDR 450.00	IDR 450.00	IDR 434.00	2.70K
2026-07-20	IDR 434.00	0.00%	IDR 436.00	IDR 462.00	IDR 434.00	7.10K
2026-07-17	IDR 434.00	-0.46%	IDR 436.00	IDR 478.00	IDR 434.00	14.70K
2026-07-16	IDR 436.00	-1.36%	IDR 442.00	IDR 470.00	IDR 432.00	5.20K
2026-07-15	IDR 442.00	-2.64%	IDR 440.00	IDR 444.00	IDR 440.00	4.20K
2026-07-14	IDR 454.00	+3.18%	IDR 454.00	IDR 454.00	IDR 454.00	1.10K
2026-07-13	IDR 440.00	-4.35%	IDR 460.00	IDR 460.00	IDR 440.00	10.80K
2026-07-10	IDR 460.00	+1.77%	IDR 452.00	IDR 494.00	IDR 452.00	77.20K
2026-07-09	IDR 452.00	+1.35%	IDR 446.00	IDR 454.00	IDR 430.00	10.30K
2026-07-08	IDR 446.00	+5.69%	IDR 438.00	IDR 484.00	IDR 422.00	18.50K
2026-07-07	IDR 422.00	0.00%	IDR 422.00	IDR 422.00	IDR 422.00	0
2026-07-06	IDR 422.00	-0.47%	IDR 422.00	IDR 422.00	IDR 422.00	200
2026-07-03	IDR 424.00	+0.47%	IDR 456.00	IDR 462.00	IDR 424.00	7.10K
2026-07-02	IDR 422.00	0.00%	IDR 422.00	IDR 422.00	IDR 422.00	6.20K
2026-07-01	IDR 422.00	-3.21%	IDR 436.00	IDR 436.00	IDR 422.00	3.50K
2026-06-30	IDR 436.00	-0.46%	IDR 436.00	IDR 436.00	IDR 436.00	100
2026-06-29	IDR 438.00	-0.90%	IDR 420.00	IDR 438.00	IDR 420.00	2.20K
2026-06-26	IDR 442.00	+0.91%	IDR 458.00	IDR 458.00	IDR 442.00	300
2026-06-25	IDR 438.00	0.00%	IDR 438.00	IDR 438.00	IDR 438.00	1.30K
2026-06-24	IDR 438.00	0.00%	IDR 438.00	IDR 438.00	IDR 438.00	100
2026-06-23	IDR 438.00	-3.95%	IDR 438.00	IDR 438.00	IDR 438.00	1.20K
2026-06-22	IDR 456.00	0.00%	IDR 456.00	IDR 456.00	IDR 456.00	0
2026-06-19	IDR 456.00	+2.70%	IDR 456.00	IDR 458.00	IDR 456.00	300
2026-06-18	IDR 444.00	0.00%	IDR 444.00	IDR 444.00	IDR 444.00	400
2026-06-17	IDR 444.00	-1.77%	IDR 444.00	IDR 454.00	IDR 444.00	1.80K
2026-06-15	IDR 452.00	+3.20%	IDR 478.00	IDR 478.00	IDR 438.00	21.20K
2026-06-12	IDR 438.00	-6.01%	IDR 466.00	IDR 470.00	IDR 438.00	19.40K
2026-06-11	IDR 466.00	+4.02%	IDR 452.00	IDR 466.00	IDR 434.00	8.10K
2026-06-10	IDR 448.00	-6.28%	IDR 478.00	IDR 478.00	IDR 444.00	51.70K
2026-06-09	IDR 478.00	+3.91%	IDR 460.00	IDR 490.00	IDR 460.00	2.80K
2026-06-08	IDR 460.00	0.00%	IDR 460.00	IDR 498.00	IDR 444.00	5.30K
2026-06-05	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	900
2026-06-04	IDR 460.00	0.00%	IDR 460.00	IDR 466.00	IDR 460.00	41.30K
2026-06-03	IDR 460.00	-1.29%	IDR 460.00	IDR 460.00	IDR 460.00	3.80K
2026-06-02	IDR 466.00	+1.30%	IDR 462.00	IDR 466.00	IDR 462.00	8.30K
2026-05-29	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	300
2026-05-28	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-27	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-26	IDR 460.00	-2.13%	IDR 466.00	IDR 480.00	IDR 460.00	35.70K
2026-05-25	IDR 470.00	+1.73%	IDR 462.00	IDR 496.00	IDR 460.00	16.30K

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
2026-10-01	IDR 468.00	+2.63%	IDR 460.00	IDR 498.00	IDR 458.00	31.00K
2026-09-30	IDR 456.00	-0.87%	IDR 444.00	IDR 456.00	IDR 444.00	1.40K
2026-09-29	IDR 460.00	+0.88%	IDR 440.00	IDR 460.00	IDR 440.00	23.40K
2026-09-28	IDR 456.00	-0.87%	IDR 464.00	IDR 464.00	IDR 444.00	1.90K
2026-09-25	IDR 460.00	0.00%	IDR 460.00	IDR 470.00	IDR 456.00	2.10K
2026-09-24	IDR 460.00	-1.29%	IDR 456.00	IDR 466.00	IDR 436.00	4.70K
2026-09-23	IDR 466.00	+4.95%	IDR 444.00	IDR 468.00	IDR 444.00	9.90K
2026-09-22	IDR 444.00	-5.13%	IDR 458.00	IDR 458.00	IDR 444.00	3.90K
2026-09-21	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	6.90K
2026-09-18	IDR 468.00	+1.74%	IDR 460.00	IDR 470.00	IDR 458.00	2.70K
2026-09-17	IDR 460.00	-2.95%	IDR 472.00	IDR 472.00	IDR 434.00	123.30K
2026-09-16	IDR 474.00	+0.42%	IDR 490.00	IDR 490.00	IDR 472.00	21.60K
2026-09-15	IDR 472.00	0.00%	IDR 472.00	IDR 482.00	IDR 470.00	13.10K
2026-09-14	IDR 472.00	-1.26%	IDR 480.00	IDR 480.00	IDR 470.00	3.20K
2026-09-11	IDR 478.00	+0.42%	IDR 480.00	IDR 480.00	IDR 470.00	7.60K
2026-09-10	IDR 476.00	0.00%	IDR 476.00	IDR 478.00	IDR 472.00	5.90K
2026-09-09	IDR 476.00	+0.42%	IDR 484.00	IDR 484.00	IDR 476.00	300
2026-09-08	IDR 474.00	+0.42%	IDR 472.00	IDR 484.00	IDR 472.00	23.50K
2026-09-07	IDR 472.00	+0.43%	IDR 472.00	IDR 478.00	IDR 472.00	1.60K
2026-09-04	IDR 470.00	-1.26%	IDR 484.00	IDR 486.00	IDR 470.00	32.00K
2026-09-03	IDR 476.00	-2.86%	IDR 490.00	IDR 490.00	IDR 476.00	14.40K
2026-09-02	IDR 490.00	-0.41%	IDR 484.00	IDR 490.00	IDR 480.00	15.70K
2026-09-01	IDR 492.00	+1.23%	IDR 490.00	IDR 492.00	IDR 482.00	28.00K
2026-08-31	IDR 486.00	-0.82%	IDR 490.00	IDR 500.00	IDR 482.00	13.70K
2026-08-28	IDR 490.00	-1.61%	IDR 496.00	IDR 496.00	IDR 490.00	12.90K
2026-08-27	IDR 498.00	-2.35%	IDR 498.00	IDR 515.00	IDR 470.00	151.90K
2026-08-26	IDR 510.00	+2.41%	IDR 498.00	IDR 515.00	IDR 498.00	160.90K
2026-08-24	IDR 498.00	-1.39%	IDR 510.00	IDR 510.00	IDR 498.00	103.50K
2026-08-21	IDR 505.00	-0.98%	IDR 515.00	IDR 525.00	IDR 500.00	100.50K
2026-08-20	IDR 510.00	+2.41%	IDR 470.00	IDR 620.00	IDR 470.00	622.50K
2026-08-19	IDR 498.00	+0.81%	IDR 510.00	IDR 520.00	IDR 460.00	139.90K
2026-08-18	IDR 494.00	+6.47%	IDR 464.00	IDR 520.00	IDR 464.00	90.10K
2026-08-14	IDR 464.00	+4.98%	IDR 442.00	IDR 494.00	IDR 436.00	56.50K
2026-08-13	IDR 442.00	-1.34%	IDR 450.00	IDR 450.00	IDR 440.00	1.80K
2026-08-12	IDR 448.00	+2.75%	IDR 446.00	IDR 466.00	IDR 438.00	10.70K
2026-08-11	IDR 436.00	+0.46%	IDR 446.00	IDR 476.00	IDR 436.00	6.90K
2026-08-10	IDR 434.00	-2.25%	IDR 444.00	IDR 494.00	IDR 434.00	35.30K
2026-08-07	IDR 444.00	-0.89%	IDR 444.00	IDR 446.00	IDR 444.00	4.80K
2026-08-06	IDR 448.00	+1.82%	IDR 442.00	IDR 452.00	IDR 440.00	1.00K
2026-08-05	IDR 440.00	-3.51%	IDR 452.00	IDR 452.00	IDR 440.00	6.60K
2026-08-04	IDR 456.00	+3.64%	IDR 446.00	IDR 462.00	IDR 440.00	7.40K
2026-08-03	IDR 440.00	+1.38%	IDR 434.00	IDR 442.00	IDR 434.00	1.10K
2026-07-31	IDR 434.00	+0.46%	IDR 446.00	IDR 446.00	IDR 432.00	800
2026-07-30	IDR 432.00	-1.82%	IDR 436.00	IDR 520.00	IDR 432.00	42.80K
2026-07-29	IDR 440.00	+0.46%	IDR 436.00	IDR 456.00	IDR 436.00	1.90K
2026-07-28	IDR 438.00	0.00%	IDR 434.00	IDR 438.00	IDR 434.00	2.00K
2026-07-27	IDR 438.00	+0.92%	IDR 434.00	IDR 458.00	IDR 434.00	11.50K
2026-07-24	IDR 434.00	-1.36%	IDR 464.00	IDR 464.00	IDR 434.00	6.30K
2026-07-23	IDR 440.00	-1.35%	IDR 446.00	IDR 468.00	IDR 440.00	16.40K
2026-07-22	IDR 446.00	+2.29%	IDR 434.00	IDR 464.00	IDR 434.00	23.80K
2026-07-21	IDR 436.00	+0.46%	IDR 450.00	IDR 450.00	IDR 434.00	2.70K
2026-07-20	IDR 434.00	0.00%	IDR 436.00	IDR 462.00	IDR 434.00	7.10K
2026-07-17	IDR 434.00	-0.46%	IDR 436.00	IDR 478.00	IDR 434.00	14.70K
2026-07-16	IDR 436.00	-1.36%	IDR 442.00	IDR 470.00	IDR 432.00	5.20K
2026-07-15	IDR 442.00	-2.64%	IDR 440.00	IDR 444.00	IDR 440.00	4.20K
2026-07-14	IDR 454.00	+3.18%	IDR 454.00	IDR 454.00	IDR 454.00	1.10K
2026-07-13	IDR 440.00	-4.35%	IDR 460.00	IDR 460.00	IDR 440.00	10.80K
2026-07-10	IDR 460.00	+1.77%	IDR 452.00	IDR 494.00	IDR 452.00	77.20K
2026-07-09	IDR 452.00	+1.35%	IDR 446.00	IDR 454.00	IDR 430.00	10.30K
2026-07-08	IDR 446.00	+5.69%	IDR 438.00	IDR 484.00	IDR 422.00	18.50K
2026-07-07	IDR 422.00	0.00%	IDR 422.00	IDR 422.00	IDR 422.00	0
2026-07-06	IDR 422.00	-0.47%	IDR 422.00	IDR 422.00	IDR 422.00	200
2026-07-03	IDR 424.00	+0.47%	IDR 456.00	IDR 462.00	IDR 424.00	7.10K
2026-07-02	IDR 422.00	0.00%	IDR 422.00	IDR 422.00	IDR 422.00	6.20K
2026-07-01	IDR 422.00	-3.21%	IDR 436.00	IDR 436.00	IDR 422.00	3.50K
2026-06-30	IDR 436.00	-0.46%	IDR 436.00	IDR 436.00	IDR 436.00	100
2026-06-29	IDR 438.00	-0.90%	IDR 420.00	IDR 438.00	IDR 420.00	2.20K
2026-06-26	IDR 442.00	+0.91%	IDR 458.00	IDR 458.00	IDR 442.00	300
2026-06-25	IDR 438.00	0.00%	IDR 438.00	IDR 438.00	IDR 438.00	1.30K
2026-06-24	IDR 438.00	0.00%	IDR 438.00	IDR 438.00	IDR 438.00	100
2026-06-23	IDR 438.00	-3.95%	IDR 438.00	IDR 438.00	IDR 438.00	1.20K
2026-06-22	IDR 456.00	0.00%	IDR 456.00	IDR 456.00	IDR 456.00	0
2026-06-19	IDR 456.00	+2.70%	IDR 456.00	IDR 458.00	IDR 456.00	300
2026-06-18	IDR 444.00	0.00%	IDR 444.00	IDR 444.00	IDR 444.00	400
2026-06-17	IDR 444.00	-1.77%	IDR 444.00	IDR 454.00	IDR 444.00	1.80K
2026-06-15	IDR 452.00	+3.20%	IDR 478.00	IDR 478.00	IDR 438.00	21.20K
2026-06-12	IDR 438.00	-6.01%	IDR 466.00	IDR 470.00	IDR 438.00	19.40K
2026-06-11	IDR 466.00	+4.02%	IDR 452.00	IDR 466.00	IDR 434.00	8.10K
2026-06-10	IDR 448.00	-6.28%	IDR 478.00	IDR 478.00	IDR 444.00	51.70K
2026-06-09	IDR 478.00	+3.91%	IDR 460.00	IDR 490.00	IDR 460.00	2.80K
2026-06-08	IDR 460.00	0.00%	IDR 460.00	IDR 498.00	IDR 444.00	5.30K
2026-06-05	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	900
2026-06-04	IDR 460.00	0.00%	IDR 460.00	IDR 466.00	IDR 460.00	41.30K
2026-06-03	IDR 460.00	-1.29%	IDR 460.00	IDR 460.00	IDR 460.00	3.80K
2026-06-02	IDR 466.00	+1.30%	IDR 462.00	IDR 466.00	IDR 462.00	8.30K
2026-05-29	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	300
2026-05-28	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-27	IDR 460.00	0.00%	IDR 460.00	IDR 460.00	IDR 460.00	0
2026-05-26	IDR 460.00	-2.13%	IDR 466.00	IDR 480.00	IDR 460.00	35.70K
2026-05-25	IDR 470.00	+1.73%	IDR 462.00	IDR 496.00	IDR 460.00	16.30K