PT Batavia Prosperindo Trans Tbk BPTR

IDX · Indonesia · Finance

IDR 69.000.00 (0.00%)

Market open· Oct 2, 2026, 8:49 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 70.00	+1.45%	IDR 69.00	IDR 76.00	IDR 66.00	11.93M
2026-10-01	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 66.00	1.16M
2026-09-30	IDR 69.00	+1.47%	IDR 68.00	IDR 71.00	IDR 66.00	2.95M
2026-09-29	IDR 68.00	0.00%	IDR 67.00	IDR 69.00	IDR 63.00	4.33M
2026-09-28	IDR 68.00	-4.23%	IDR 68.00	IDR 71.00	IDR 65.00	7.80M
2026-09-25	IDR 71.00	-10.13%	IDR 78.00	IDR 80.00	IDR 68.00	16.51M
2026-09-24	IDR 79.00	-7.06%	IDR 79.00	IDR 83.00	IDR 78.00	24.00M
2026-09-23	IDR 85.00	-14.14%	IDR 93.00	IDR 99.00	IDR 85.00	104.00M
2026-09-22	IDR 99.00	+33.78%	IDR 75.00	IDR 99.00	IDR 73.00	236.03M
2026-09-21	IDR 74.00	+1.37%	IDR 73.00	IDR 75.00	IDR 73.00	922.00K
2026-09-18	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 73.00	882.70K
2026-09-17	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	1.43M
2026-09-16	IDR 75.00	-1.32%	IDR 76.00	IDR 76.00	IDR 74.00	1.44M
2026-09-15	IDR 76.00	+1.33%	IDR 75.00	IDR 77.00	IDR 74.00	3.11M
2026-09-14	IDR 75.00	-1.32%	IDR 76.00	IDR 76.00	IDR 74.00	2.31M
2026-09-11	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 74.00	2.26M
2026-09-10	IDR 76.00	+2.70%	IDR 74.00	IDR 79.00	IDR 74.00	9.88M
2026-09-09	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 73.00	1.30M
2026-09-08	IDR 75.00	0.00%	IDR 74.00	IDR 75.00	IDR 74.00	405.90K
2026-09-07	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 74.00	740.40K
2026-09-04	IDR 75.00	+1.35%	IDR 75.00	IDR 75.00	IDR 74.00	1.13M
2026-09-03	IDR 74.00	0.00%	IDR 75.00	IDR 76.00	IDR 73.00	4.07M
2026-09-02	IDR 74.00	-2.63%	IDR 75.00	IDR 76.00	IDR 74.00	2.76M
2026-09-01	IDR 76.00	+1.33%	IDR 75.00	IDR 77.00	IDR 75.00	1.52M
2026-08-31	IDR 75.00	-1.32%	IDR 75.00	IDR 76.00	IDR 74.00	2.49M
2026-08-28	IDR 76.00	-1.30%	IDR 78.00	IDR 78.00	IDR 76.00	1.44M
2026-08-27	IDR 77.00	0.00%	IDR 78.00	IDR 79.00	IDR 75.00	3.17M
2026-08-26	IDR 77.00	0.00%	IDR 82.00	IDR 88.00	IDR 77.00	29.31M
2026-08-24	IDR 77.00	0.00%	IDR 76.00	IDR 78.00	IDR 76.00	1.42M
2026-08-21	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 76.00	2.18M
2026-08-20	IDR 77.00	+1.32%	IDR 76.00	IDR 78.00	IDR 76.00	541.00K
2026-08-19	IDR 76.00	-1.30%	IDR 76.00	IDR 78.00	IDR 75.00	1.26M
2026-08-18	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	1.58M
2026-08-14	IDR 77.00	+1.32%	IDR 76.00	IDR 78.00	IDR 75.00	1.50M
2026-08-13	IDR 76.00	+1.33%	IDR 76.00	IDR 76.00	IDR 74.00	706.10K
2026-08-12	IDR 75.00	0.00%	IDR 75.00	IDR 77.00	IDR 75.00	583.60K
2026-08-11	IDR 75.00	-5.06%	IDR 77.00	IDR 79.00	IDR 75.00	3.40M
2026-08-10	IDR 79.00	+2.60%	IDR 78.00	IDR 81.00	IDR 78.00	3.77M
2026-08-07	IDR 77.00	+2.67%	IDR 75.00	IDR 79.00	IDR 75.00	6.96M
2026-08-06	IDR 75.00	+1.35%	IDR 75.00	IDR 77.00	IDR 74.00	4.74M
2026-08-05	IDR 74.00	+1.37%	IDR 74.00	IDR 78.00	IDR 73.00	6.09M
2026-08-04	IDR 73.00	-1.35%	IDR 73.00	IDR 75.00	IDR 73.00	1.63M
2026-08-03	IDR 74.00	-1.33%	IDR 76.00	IDR 76.00	IDR 73.00	2.12M
2026-07-31	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 74.00	2.80M
2026-07-30	IDR 76.00	+4.11%	IDR 75.00	IDR 78.00	IDR 73.00	11.48M
2026-07-29	IDR 73.00	-1.35%	IDR 74.00	IDR 74.00	IDR 72.00	1.94M
2026-07-28	IDR 74.00	0.00%	IDR 73.00	IDR 74.00	IDR 72.00	2.27M
2026-07-27	IDR 74.00	0.00%	IDR 74.00	IDR 74.00	IDR 72.00	3.00M
2026-07-24	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 72.00	2.29M
2026-07-23	IDR 75.00	-1.32%	IDR 76.00	IDR 76.00	IDR 74.00	3.91M
2026-07-22	IDR 76.00	+2.70%	IDR 75.00	IDR 78.00	IDR 74.00	6.07M
2026-07-21	IDR 74.00	0.00%	IDR 74.00	IDR 76.00	IDR 73.00	3.91M
2026-07-20	IDR 74.00	0.00%	IDR 75.00	IDR 77.00	IDR 72.00	13.19M
2026-07-17	IDR 74.00	+8.82%	IDR 71.00	IDR 88.00	IDR 70.00	114.53M
2026-07-16	IDR 68.00	0.00%	IDR 70.00	IDR 70.00	IDR 68.00	277.20K
2026-07-15	IDR 68.00	0.00%	IDR 67.00	IDR 70.00	IDR 67.00	1.62M
2026-07-14	IDR 68.00	0.00%	IDR 68.00	IDR 68.00	IDR 66.00	802.40K
2026-07-13	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 65.00	348.60K
2026-07-10	IDR 67.00	0.00%	IDR 66.00	IDR 67.00	IDR 66.00	246.60K
2026-07-09	IDR 67.00	-1.47%	IDR 67.00	IDR 68.00	IDR 66.00	526.70K
2026-07-08	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 66.00	520.30K
2026-07-07	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 66.00	979.50K
2026-07-06	IDR 68.00	+3.03%	IDR 66.00	IDR 68.00	IDR 65.00	296.60K
2026-07-03	IDR 66.00	-1.49%	IDR 70.00	IDR 70.00	IDR 66.00	519.40K
2026-07-02	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 66.00	357.60K
2026-07-01	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 66.00	205.60K
2026-06-30	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 65.00	337.50K
2026-06-29	IDR 68.00	0.00%	IDR 68.00	IDR 71.00	IDR 65.00	1.26M
2026-06-26	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	542.60K
2026-06-25	IDR 68.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	264.70K
2026-06-24	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 66.00	1.80M
2026-06-23	IDR 68.00	-2.86%	IDR 69.00	IDR 70.00	IDR 68.00	496.50K
2026-06-22	IDR 70.00	+1.45%	IDR 69.00	IDR 71.00	IDR 68.00	389.30K
2026-06-19	IDR 69.00	-4.17%	IDR 70.00	IDR 71.00	IDR 69.00	527.10K
2026-06-18	IDR 72.00	+1.41%	IDR 70.00	IDR 74.00	IDR 69.00	670.60K
2026-06-17	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 70.00	725.40K
2026-06-15	IDR 70.00	0.00%	IDR 69.00	IDR 73.00	IDR 69.00	1.39M
2026-06-12	IDR 70.00	+1.45%	IDR 70.00	IDR 71.00	IDR 68.00	929.30K
2026-06-11	IDR 69.00	+1.47%	IDR 68.00	IDR 75.00	IDR 68.00	1.46M
2026-06-10	IDR 68.00	-2.86%	IDR 71.00	IDR 71.00	IDR 67.00	2.04M
2026-06-09	IDR 70.00	+2.94%	IDR 65.00	IDR 72.00	IDR 65.00	985.30K
2026-06-08	IDR 68.00	+6.25%	IDR 64.00	IDR 68.00	IDR 58.00	1.44M
2026-06-05	IDR 64.00	-5.88%	IDR 66.00	IDR 68.00	IDR 64.00	1.04M
2026-06-04	IDR 68.00	-4.23%	IDR 69.00	IDR 71.00	IDR 66.00	677.70K
2026-06-03	IDR 71.00	-1.39%	IDR 72.00	IDR 72.00	IDR 67.00	1.84M
2026-06-02	IDR 72.00	0.00%	IDR 70.00	IDR 73.00	IDR 70.00	1.96M
2026-05-29	IDR 72.00	-1.37%	IDR 73.00	IDR 73.00	IDR 71.00	1.63M
2026-05-28	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	0
2026-05-27	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	0
2026-05-26	IDR 73.00	+1.39%	IDR 73.00	IDR 75.00	IDR 70.00	1.84M

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 70.00	+1.45%	IDR 69.00	IDR 76.00	IDR 66.00	11.93M
2026-10-01	IDR 69.00	0.00%	IDR 69.00	IDR 71.00	IDR 66.00	1.16M
2026-09-30	IDR 69.00	+1.47%	IDR 68.00	IDR 71.00	IDR 66.00	2.95M
2026-09-29	IDR 68.00	0.00%	IDR 67.00	IDR 69.00	IDR 63.00	4.33M
2026-09-28	IDR 68.00	-4.23%	IDR 68.00	IDR 71.00	IDR 65.00	7.80M
2026-09-25	IDR 71.00	-10.13%	IDR 78.00	IDR 80.00	IDR 68.00	16.51M
2026-09-24	IDR 79.00	-7.06%	IDR 79.00	IDR 83.00	IDR 78.00	24.00M
2026-09-23	IDR 85.00	-14.14%	IDR 93.00	IDR 99.00	IDR 85.00	104.00M
2026-09-22	IDR 99.00	+33.78%	IDR 75.00	IDR 99.00	IDR 73.00	236.03M
2026-09-21	IDR 74.00	+1.37%	IDR 73.00	IDR 75.00	IDR 73.00	922.00K
2026-09-18	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 73.00	882.70K
2026-09-17	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 74.00	1.43M
2026-09-16	IDR 75.00	-1.32%	IDR 76.00	IDR 76.00	IDR 74.00	1.44M
2026-09-15	IDR 76.00	+1.33%	IDR 75.00	IDR 77.00	IDR 74.00	3.11M
2026-09-14	IDR 75.00	-1.32%	IDR 76.00	IDR 76.00	IDR 74.00	2.31M
2026-09-11	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 74.00	2.26M
2026-09-10	IDR 76.00	+2.70%	IDR 74.00	IDR 79.00	IDR 74.00	9.88M
2026-09-09	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 73.00	1.30M
2026-09-08	IDR 75.00	0.00%	IDR 74.00	IDR 75.00	IDR 74.00	405.90K
2026-09-07	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 74.00	740.40K
2026-09-04	IDR 75.00	+1.35%	IDR 75.00	IDR 75.00	IDR 74.00	1.13M
2026-09-03	IDR 74.00	0.00%	IDR 75.00	IDR 76.00	IDR 73.00	4.07M
2026-09-02	IDR 74.00	-2.63%	IDR 75.00	IDR 76.00	IDR 74.00	2.76M
2026-09-01	IDR 76.00	+1.33%	IDR 75.00	IDR 77.00	IDR 75.00	1.52M
2026-08-31	IDR 75.00	-1.32%	IDR 75.00	IDR 76.00	IDR 74.00	2.49M
2026-08-28	IDR 76.00	-1.30%	IDR 78.00	IDR 78.00	IDR 76.00	1.44M
2026-08-27	IDR 77.00	0.00%	IDR 78.00	IDR 79.00	IDR 75.00	3.17M
2026-08-26	IDR 77.00	0.00%	IDR 82.00	IDR 88.00	IDR 77.00	29.31M
2026-08-24	IDR 77.00	0.00%	IDR 76.00	IDR 78.00	IDR 76.00	1.42M
2026-08-21	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 76.00	2.18M
2026-08-20	IDR 77.00	+1.32%	IDR 76.00	IDR 78.00	IDR 76.00	541.00K
2026-08-19	IDR 76.00	-1.30%	IDR 76.00	IDR 78.00	IDR 75.00	1.26M
2026-08-18	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	1.58M
2026-08-14	IDR 77.00	+1.32%	IDR 76.00	IDR 78.00	IDR 75.00	1.50M
2026-08-13	IDR 76.00	+1.33%	IDR 76.00	IDR 76.00	IDR 74.00	706.10K
2026-08-12	IDR 75.00	0.00%	IDR 75.00	IDR 77.00	IDR 75.00	583.60K
2026-08-11	IDR 75.00	-5.06%	IDR 77.00	IDR 79.00	IDR 75.00	3.40M
2026-08-10	IDR 79.00	+2.60%	IDR 78.00	IDR 81.00	IDR 78.00	3.77M
2026-08-07	IDR 77.00	+2.67%	IDR 75.00	IDR 79.00	IDR 75.00	6.96M
2026-08-06	IDR 75.00	+1.35%	IDR 75.00	IDR 77.00	IDR 74.00	4.74M
2026-08-05	IDR 74.00	+1.37%	IDR 74.00	IDR 78.00	IDR 73.00	6.09M
2026-08-04	IDR 73.00	-1.35%	IDR 73.00	IDR 75.00	IDR 73.00	1.63M
2026-08-03	IDR 74.00	-1.33%	IDR 76.00	IDR 76.00	IDR 73.00	2.12M
2026-07-31	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 74.00	2.80M
2026-07-30	IDR 76.00	+4.11%	IDR 75.00	IDR 78.00	IDR 73.00	11.48M
2026-07-29	IDR 73.00	-1.35%	IDR 74.00	IDR 74.00	IDR 72.00	1.94M
2026-07-28	IDR 74.00	0.00%	IDR 73.00	IDR 74.00	IDR 72.00	2.27M
2026-07-27	IDR 74.00	0.00%	IDR 74.00	IDR 74.00	IDR 72.00	3.00M
2026-07-24	IDR 74.00	-1.33%	IDR 75.00	IDR 76.00	IDR 72.00	2.29M
2026-07-23	IDR 75.00	-1.32%	IDR 76.00	IDR 76.00	IDR 74.00	3.91M
2026-07-22	IDR 76.00	+2.70%	IDR 75.00	IDR 78.00	IDR 74.00	6.07M
2026-07-21	IDR 74.00	0.00%	IDR 74.00	IDR 76.00	IDR 73.00	3.91M
2026-07-20	IDR 74.00	0.00%	IDR 75.00	IDR 77.00	IDR 72.00	13.19M
2026-07-17	IDR 74.00	+8.82%	IDR 71.00	IDR 88.00	IDR 70.00	114.53M
2026-07-16	IDR 68.00	0.00%	IDR 70.00	IDR 70.00	IDR 68.00	277.20K
2026-07-15	IDR 68.00	0.00%	IDR 67.00	IDR 70.00	IDR 67.00	1.62M
2026-07-14	IDR 68.00	0.00%	IDR 68.00	IDR 68.00	IDR 66.00	802.40K
2026-07-13	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 65.00	348.60K
2026-07-10	IDR 67.00	0.00%	IDR 66.00	IDR 67.00	IDR 66.00	246.60K
2026-07-09	IDR 67.00	-1.47%	IDR 67.00	IDR 68.00	IDR 66.00	526.70K
2026-07-08	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 66.00	520.30K
2026-07-07	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 66.00	979.50K
2026-07-06	IDR 68.00	+3.03%	IDR 66.00	IDR 68.00	IDR 65.00	296.60K
2026-07-03	IDR 66.00	-1.49%	IDR 70.00	IDR 70.00	IDR 66.00	519.40K
2026-07-02	IDR 67.00	-1.47%	IDR 68.00	IDR 68.00	IDR 66.00	357.60K
2026-07-01	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 66.00	205.60K
2026-06-30	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 65.00	337.50K
2026-06-29	IDR 68.00	0.00%	IDR 68.00	IDR 71.00	IDR 65.00	1.26M
2026-06-26	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	542.60K
2026-06-25	IDR 68.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	264.70K
2026-06-24	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 66.00	1.80M
2026-06-23	IDR 68.00	-2.86%	IDR 69.00	IDR 70.00	IDR 68.00	496.50K
2026-06-22	IDR 70.00	+1.45%	IDR 69.00	IDR 71.00	IDR 68.00	389.30K
2026-06-19	IDR 69.00	-4.17%	IDR 70.00	IDR 71.00	IDR 69.00	527.10K
2026-06-18	IDR 72.00	+1.41%	IDR 70.00	IDR 74.00	IDR 69.00	670.60K
2026-06-17	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 70.00	725.40K
2026-06-15	IDR 70.00	0.00%	IDR 69.00	IDR 73.00	IDR 69.00	1.39M
2026-06-12	IDR 70.00	+1.45%	IDR 70.00	IDR 71.00	IDR 68.00	929.30K
2026-06-11	IDR 69.00	+1.47%	IDR 68.00	IDR 75.00	IDR 68.00	1.46M
2026-06-10	IDR 68.00	-2.86%	IDR 71.00	IDR 71.00	IDR 67.00	2.04M
2026-06-09	IDR 70.00	+2.94%	IDR 65.00	IDR 72.00	IDR 65.00	985.30K
2026-06-08	IDR 68.00	+6.25%	IDR 64.00	IDR 68.00	IDR 58.00	1.44M
2026-06-05	IDR 64.00	-5.88%	IDR 66.00	IDR 68.00	IDR 64.00	1.04M
2026-06-04	IDR 68.00	-4.23%	IDR 69.00	IDR 71.00	IDR 66.00	677.70K
2026-06-03	IDR 71.00	-1.39%	IDR 72.00	IDR 72.00	IDR 67.00	1.84M
2026-06-02	IDR 72.00	0.00%	IDR 70.00	IDR 73.00	IDR 70.00	1.96M
2026-05-29	IDR 72.00	-1.37%	IDR 73.00	IDR 73.00	IDR 71.00	1.63M
2026-05-28	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	0
2026-05-27	IDR 73.00	0.00%	IDR 73.00	IDR 73.00	IDR 73.00	0
2026-05-26	IDR 73.00	+1.39%	IDR 73.00	IDR 75.00	IDR 70.00	1.84M