Batavia Prosperindo Trans Tbk PT (BPTR)

BPTR
🏛️ 인도네시아 →
99.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 304.18 320.67 304.18 304.18 6.9M
2021-12-29 326.78 326.78 326.78 326.78 0.3M
2021-12-28 351.21 369.54 351.21 351.21 0.9M
2021-12-17 348.16 403.13 329.84 375.65 9.8M
2021-12-16 299.29 360.38 299.29 345.11 13.3M
2021-12-14 260.20 311.51 257.76 300.52 21.7M
2021-12-13 254.10 257.76 251.65 257.76 2.5M
2021-12-10 256.54 262.65 247.99 251.65 2.2M
2021-12-09 245.54 263.87 236.99 256.54 7.5M
2021-12-08 263.87 268.75 245.54 245.54 6.8M
2021-12-07 274.86 287.08 256.54 263.87 6.2M
2021-12-06 269.98 305.40 268.75 274.86 9.3M
2021-12-03 276.08 294.41 254.10 268.75 11.1M
2021-12-02 251.65 301.74 244.32 272.42 15.2M
2021-12-01 219.89 263.87 219.89 252.87 22.7M
2021-11-30 201.57 226.00 201.57 218.67 11.5M
2021-11-29 210.12 227.22 195.46 201.57 11.3M
2021-11-26 197.90 230.88 195.46 210.12 23.5M
2021-11-25 175.91 217.45 173.47 195.46 58.8M
2021-11-24 189.35 190.57 174.69 174.69 11.3M
2021-11-23 164.92 195.46 155.14 186.91 33.9M
2021-11-22 213.78 213.78 160.03 164.92 52.8M
2021-11-19 128.27 171.03 128.27 171.03 72.8M
2021-11-18 146.59 155.14 136.82 136.82 14.9M
2021-11-17 109.33 146.59 108.72 146.59 69.3M
2021-11-16 109.33 109.33 107.50 108.72 2.0M
2021-11-15 109.95 112.39 108.72 109.95 1.2M
2021-11-12 111.78 113.00 109.95 109.95 1.1M
2021-11-11 111.17 112.39 109.95 111.78 1.2M
2021-11-10 116.66 116.66 109.95 111.17 3.7M
2021-11-09 113.00 134.38 108.11 113.61 45.0M
2021-11-08 121.55 121.55 113.00 113.00 6.3M
2021-11-05 108.11 124.60 108.11 120.94 11.8M
2021-11-04 108.72 109.95 106.89 108.11 1.1M
2021-11-03 107.50 108.72 106.28 108.72 0.5M
2021-11-02 115.44 115.44 107.50 107.50 1.8M
2021-11-01 117.27 119.11 113.61 114.83 1.2M
2021-10-29 112.39 117.27 111.78 116.66 3.1M
2021-10-28 111.17 113.00 108.11 112.39 1.3M
2021-10-27 108.72 116.05 108.11 111.17 1.0M
2021-10-26 108.72 111.17 108.11 108.72 0.6M
2021-10-25 111.78 111.78 105.67 108.11 0.5M
2021-10-22 111.17 115.44 108.11 111.78 1.4M
2021-10-21 115.44 118.50 110.56 111.17 2.8M
2021-10-19 120.33 125.83 114.22 115.44 2.5M
2021-10-18 128.27 136.82 120.33 120.33 9.6M
2021-10-15 100.17 122.16 99.56 122.16 15.5M
2021-10-14 103.23 103.84 99.56 99.56 0.3M
2021-10-13 102.62 103.84 102.62 103.23 0.7M
2021-10-12 103.23 103.84 101.39 102.00 0.4M
2021-10-11 103.84 103.84 100.78 103.23 0.1M
2021-10-08 103.84 107.50 103.84 103.84 0.4M
2021-10-07 106.28 106.89 100.17 103.84 0.5M
2021-10-06 107.50 107.50 103.84 106.28 0.4M
2021-10-05 107.50 107.50 100.17 107.50 1.6M
2021-10-04 108.11 110.56 106.89 107.50 0.8M
2021-10-01 113.00 113.00 105.06 108.11 1.4M
2021-09-30 109.95 119.11 108.11 109.33 3.8M
2021-09-29 108.11 116.05 108.11 109.33 1.4M
2021-09-28 116.05 116.05 108.11 108.11 3.5M
2021-09-27 123.38 123.38 114.83 116.05 5.0M
2021-09-24 127.05 129.49 119.72 123.38 5.2M
2021-09-23 127.05 129.49 122.16 127.05 3.3M
2021-09-22 128.27 131.93 121.55 122.16 3.8M
2021-09-21 133.16 134.38 124.60 124.60 6.3M
2021-09-20 129.49 138.04 127.05 133.16 5.2M
2021-09-17 123.38 128.27 120.94 128.27 4.7M
2021-09-16 134.38 135.60 124.60 124.60 9.0M
2021-09-15 125.83 147.82 122.16 133.16 23.3M
2021-09-14 122.16 128.27 116.66 123.38 14.9M
2021-09-13 102.00 121.55 100.78 117.27 17.7M
2021-09-10 100.78 101.39 98.95 98.95 1.0M
2021-09-09 97.73 102.62 97.12 99.56 1.6M
2021-09-08 102.00 106.89 96.51 97.73 3.2M
2021-09-07 100.78 111.17 97.73 100.17 7.6M
2021-09-06 101.39 102.00 95.90 97.12 1.5M
2021-09-03 104.45 108.72 100.17 101.39 2.9M
2021-09-02 103.23 111.17 101.39 103.84 4.1M
2021-09-01 106.89 109.33 100.78 103.23 3.8M
2021-08-31 96.51 125.83 96.51 103.84 33.4M
2021-08-30 92.23 103.84 92.23 96.51 4.0M
2021-08-27 98.34 100.17 94.67 98.34 3.5M
2021-08-26 100.78 103.84 95.90 97.73 5.1M
2021-08-25 103.84 103.84 95.90 97.73 8.6M
2021-08-24 101.39 120.94 101.39 102.62 53.5M
2021-08-23 76.35 94.67 71.46 94.67 28.7M
2021-08-20 68.41 71.46 68.41 70.24 0.4M
2021-08-19 72.69 73.30 67.80 68.41 0.7M
2021-08-18 69.63 75.13 69.02 69.63 2.9M
2021-08-16 70.85 70.85 69.63 70.85 0.6M
2021-08-13 69.63 71.46 69.02 70.85 0.7M
2021-08-12 70.24 70.85 69.02 69.63 1.1M
2021-08-10 72.08 72.69 69.63 71.46 0.7M
2021-08-09 73.30 74.52 72.08 72.69 0.9M
2021-08-06 76.35 79.40 73.91 74.52 1.4M
2021-08-05 73.30 81.85 73.30 76.35 8.2M
2021-08-04 72.08 78.79 72.08 74.52 8.4M
2021-08-03 70.85 77.57 70.85 73.30 10.8M
2021-08-02 72.08 73.30 69.63 70.85 4.8M
2021-07-30 70.24 74.52 68.41 70.85 15.3M
2021-07-29 67.19 69.02 67.19 68.41 0.5M
2021-07-28 67.19 67.80 66.58 67.19 1.0M
2021-07-27 64.75 70.24 64.13 67.19 5.1M
2021-07-26 69.63 70.24 68.41 68.41 1.5M
2021-07-23 69.63 70.85 69.02 69.02 1.4M
2021-07-22 71.46 74.52 69.02 69.02 15.7M
2021-07-21 70.24 72.08 69.02 70.24 2.2M
2021-07-19 71.46 73.30 68.41 70.24 10.3M
2021-07-16 67.80 80.02 66.58 70.85 45.8M
2021-07-15 67.19 72.08 65.97 67.80 4.0M
2021-07-14 67.19 67.80 66.58 67.19 0.4M
2021-07-13 69.63 69.63 67.19 67.19 1.7M
2021-07-12 69.63 70.85 68.41 69.63 0.5M
2021-07-09 67.19 73.30 67.19 68.41 3.5M
2021-07-08 67.80 70.24 67.80 67.80 1.0M
2021-07-07 69.02 69.63 67.80 69.02 0.8M
2021-07-06 67.19 69.02 67.19 69.02 0.8M
2021-07-05 67.19 70.24 67.19 69.02 1.6M
2021-07-02 67.80 70.24 67.80 70.24 0.6M
2021-07-01 65.36 69.63 65.36 68.41 2.2M
2021-06-30 66.58 71.46 66.58 69.63 3.2M
2021-06-29 73.91 78.79 71.46 71.46 3.6M
2021-06-28 73.91 78.79 73.91 76.35 6.4M
2021-06-25 74.52 77.57 72.69 73.91 5.9M
2021-06-24 77.57 85.51 73.91 75.74 23.1M
2021-06-23 77.57 80.02 72.69 74.52 11.5M
2021-06-22 72.69 94.06 70.24 73.30 38.5M
2021-06-21 73.91 78.18 70.85 72.69 3.2M
2021-06-18 76.35 83.07 73.30 75.13 3.9M
2021-06-17 87.35 87.35 76.35 76.35 8.0M
2021-06-16 80.63 106.89 80.63 81.24 106.8M
2021-06-15 103.84 103.84 86.12 86.12 9.2M
2021-06-14 68.41 92.23 67.19 92.23 81.3M
2021-06-11 70.24 70.24 67.80 68.41 4.6M
2021-06-10 72.69 73.30 69.63 70.24 8.9M
2021-06-09 68.41 77.57 67.80 72.69 54.1M
2021-06-08 68.41 69.02 66.58 67.80 2.3M
2021-06-07 68.41 70.24 66.58 68.41 3.9M
2021-06-04 67.19 73.30 65.36 68.41 17.8M
2021-06-03 67.19 79.40 62.91 67.19 75.5M
2021-06-02 61.69 77.57 61.08 66.58 120.5M
2021-05-31 62.91 62.91 59.86 59.86 11.1M
2021-05-28 67.19 68.41 62.91 62.91 5.0M
2021-05-27 64.75 67.19 63.52 67.19 1.7M
2021-05-25 65.36 66.58 62.30 64.75 1.3M
2021-05-24 61.08 65.36 61.08 65.36 1.6M
2021-05-21 62.30 64.75 60.47 61.08 2.3M
2021-05-20 60.47 73.30 59.86 61.08 10.0M
2021-05-19 60.47 62.30 59.86 60.47 1.4M
2021-05-18 58.03 62.91 58.03 60.47 0.7M
2021-05-17 61.69 62.30 58.03 58.03 0.5M
2021-05-11 59.86 62.30 59.86 62.30 0.1M
2021-05-10 60.47 61.69 59.25 61.69 0.1M
2021-05-07 61.69 62.30 60.47 60.47 0.3M
2021-05-06 63.52 66.58 60.47 60.47 0.9M
2021-05-05 60.47 66.58 59.25 63.52 1.6M
2021-05-04 61.08 61.08 58.03 60.47 0.5M
2021-05-03 59.86 61.69 59.86 61.08 0.2M
2021-04-30 62.91 62.91 58.64 59.86 5.4M
2021-04-29 64.13 64.13 61.69 62.91 0.2M
2021-04-28 64.75 66.58 64.13 64.13 0.2M
2021-04-27 66.58 69.63 63.52 64.13 2.1M
2021-04-26 64.75 66.58 64.75 66.58 1.5M
2021-04-23 65.36 69.02 64.13 66.58 2.8M
2021-04-22 65.97 66.58 64.75 64.75 1.0M
2021-04-21 64.75 66.58 62.30 65.97 1.4M
2021-04-20 64.13 67.19 63.52 64.75 13.2M
2021-04-19 64.75 65.36 62.30 63.52 4.9M
2021-04-16 59.86 73.91 59.86 64.13 119.8M
2021-04-15 57.42 59.86 57.42 59.86 3.1M
2021-04-14 59.25 61.08 57.42 57.42 13.0M
2021-04-13 58.03 63.52 57.42 59.25 13.9M
2021-04-12 56.80 58.64 56.19 57.42 29.0M
2021-04-09 53.75 56.19 52.53 56.19 6.1M
2021-04-08 53.75 54.36 51.92 53.75 1.4M
2021-04-07 54.36 56.19 52.53 53.75 3.2M
2021-04-06 55.58 56.80 53.14 54.36 5.0M
2021-04-05 54.97 56.19 54.36 54.36 3.8M
2021-04-01 53.75 54.97 53.14 54.97 1.4M
2021-03-31 54.36 56.19 52.53 53.75 3.7M
2021-03-30 55.58 61.69 52.53 54.36 37.7M
2021-03-29 53.14 54.97 53.14 54.97 3.7M
2021-03-26 54.97 56.19 52.53 53.14 3.8M
2021-03-25 56.80 57.42 53.14 54.36 11.3M
2021-03-24 57.42 67.80 55.58 56.80 95.3M
2021-03-23 51.92 57.42 50.70 57.42 10.4M
2021-03-22 56.19 57.42 51.31 51.92 17.2M
2021-03-19 56.19 59.86 54.36 54.97 37.5M
2021-03-18 59.25 59.86 54.97 54.97 11.2M
2021-03-17 56.80 64.75 54.36 58.64 128.9M
2021-03-16 53.14 60.47 51.92 55.58 80.3M
2021-03-15 50.70 62.91 50.09 53.14 142.4M
2021-03-12 45.81 59.25 45.81 50.09 1.2M
2021-03-10 50.09 50.09 48.86 48.86 0.7M
2021-03-09 51.31 54.36 50.09 51.92 0.1M
2021-03-08 51.31 51.31 51.31 51.31 0.0M
2021-03-05 53.14 54.97 50.09 51.31 1.4M
2021-03-04 47.03 54.97 47.03 53.14 1.7M
2021-03-03 47.03 47.64 47.03 47.03 0.5M
2021-03-02 48.25 48.25 46.42 47.03 0.3M
2021-03-01 47.64 48.25 46.42 46.42 0.2M
2021-02-26 46.42 47.64 46.42 47.64 0.6M
2021-02-25 48.86 48.86 46.42 47.64 0.3M
2021-02-24 47.64 48.86 45.81 47.64 0.1M
2021-02-23 47.64 48.86 45.81 47.64 0.0M
2021-02-22 48.25 48.25 45.81 47.03 0.0M
2021-02-19 48.86 49.48 45.81 48.25 0.0M
2021-02-18 46.42 47.64 46.42 46.42 0.0M
2021-02-17 47.64 47.64 46.42 46.42 0.0M
2021-02-16 47.64 47.64 45.20 46.42 0.0M
2021-02-15 48.86 48.86 44.59 46.42 0.5M
2021-02-11 47.64 48.86 47.03 47.64 0.0M
2021-02-10 48.86 54.36 46.42 47.64 0.1M
2021-02-09 48.86 48.86 46.42 47.64 0.2M
2021-02-08 48.86 48.86 45.81 48.25 0.0M
2021-02-05 48.25 48.86 45.81 48.86 0.0M
2021-02-04 48.25 51.31 45.20 48.25 0.0M
2021-02-03 46.42 48.86 46.42 48.25 0.0M
2021-02-02 46.42 48.86 46.42 46.42 0.0M
2021-02-01 46.42 46.42 45.20 46.42 0.0M
2021-01-29 45.81 46.42 45.20 46.42 0.0M
2021-01-28 47.64 48.25 45.81 48.25 0.1M
2021-01-27 47.64 47.64 45.81 47.64 0.0M
2021-01-26 48.25 48.25 45.20 47.64 0.0M
2021-01-25 50.09 50.09 45.81 48.25 0.0M
2021-01-22 48.86 49.48 47.64 47.64 0.0M
2021-01-21 51.31 51.31 47.64 48.86 0.0M
2021-01-20 48.25 48.86 48.25 48.25 0.0M
2021-01-19 49.48 49.48 48.25 48.25 0.0M
2021-01-18 48.86 60.47 48.25 49.48 0.2M
2021-01-15 48.86 48.86 48.25 48.25 0.0M
2021-01-14 51.31 51.31 47.03 48.86 0.1M
2021-01-13 48.25 48.86 47.64 48.86 0.0M
2021-01-12 50.09 50.09 47.03 48.25 0.0M
2021-01-11 48.25 50.09 45.81 47.03 0.0M
2021-01-08 48.86 50.09 46.42 48.25 0.1M
2021-01-07 50.09 50.09 46.42 48.86 0.0M
2021-01-06 48.86 48.86 47.03 48.25 0.0M
2021-01-05 48.86 50.09 48.86 48.86 0.0M
2021-01-04 50.09 50.09 48.86 48.86 0.0M