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
2022-12-30 121.55 122.16 116.05 117.89 0.8M
2022-12-29 118.50 122.16 114.83 121.55 0.7M
2022-12-28 122.16 122.16 117.89 117.89 1.1M
2022-12-27 123.38 125.83 120.94 123.38 0.6M
2022-12-26 125.83 127.05 122.16 124.60 0.9M
2022-12-23 116.05 124.60 116.05 124.60 2.2M
2022-12-22 116.05 131.93 116.05 120.94 11.1M
2022-12-21 125.83 135.60 120.33 122.16 13.8M
2022-12-20 128.27 133.16 124.60 125.83 1.1M
2022-12-19 133.16 135.60 128.27 128.27 1.1M
2022-12-16 130.71 134.38 130.71 133.16 0.8M
2022-12-15 125.83 134.38 125.83 131.93 1.1M
2022-12-14 129.49 138.04 129.49 131.93 1.2M
2022-12-13 136.82 140.49 130.71 133.16 1.3M
2022-12-12 135.60 145.37 134.38 134.38 2.6M
2022-12-09 130.71 142.93 130.71 136.82 1.2M
2022-12-08 145.37 145.37 135.60 136.82 4.2M
2022-12-07 145.37 146.59 139.26 145.37 4.6M
2022-12-06 149.04 149.04 142.93 145.37 4.4M
2022-12-05 145.37 150.26 142.93 149.04 9.4M
2022-12-02 147.82 149.04 140.49 142.93 6.2M
2022-12-01 146.59 155.14 146.59 146.59 17.2M
2022-11-30 136.82 151.48 135.60 146.59 17.0M
2022-11-29 130.71 144.15 130.71 136.82 8.2M
2022-11-28 135.60 177.13 134.38 139.26 107.0M
2022-11-25 139.26 146.59 139.26 142.93 6.2M
2022-11-24 160.03 162.47 146.59 146.59 34.9M
2022-11-23 135.60 162.47 131.93 157.59 45.4M
2022-11-22 131.93 136.82 130.71 135.60 2.5M
2022-11-21 136.82 139.26 130.71 133.16 2.6M
2022-11-18 142.93 142.93 134.38 136.82 2.6M
2022-11-17 134.38 144.15 133.16 138.04 10.5M
2022-11-16 129.49 152.70 123.38 131.93 60.5M
2022-11-15 135.60 136.82 129.49 129.49 3.2M
2022-11-14 135.60 138.04 134.38 135.60 0.9M
2022-11-11 136.82 141.71 133.16 136.82 2.6M
2022-11-10 136.82 138.04 131.93 135.60 2.6M
2022-11-09 142.93 142.93 135.60 136.82 2.7M
2022-11-08 149.04 149.04 140.49 141.71 4.9M
2022-11-07 145.37 157.59 138.04 149.04 13.9M
2022-11-04 160.03 161.25 147.82 147.82 9.7M
2022-11-03 167.36 184.46 157.59 158.81 76.8M
2022-11-02 134.38 166.14 128.27 166.14 49.8M
2022-11-01 136.82 160.03 128.27 133.16 49.3M
2022-10-31 140.49 147.82 135.60 136.82 21.4M
2022-10-28 136.82 145.37 135.60 140.49 9.7M
2022-10-27 140.49 142.93 134.38 135.60 8.3M
2022-10-26 128.27 144.15 127.05 140.49 33.3M
2022-10-25 124.60 128.27 118.50 125.83 6.6M
2022-10-24 125.83 129.49 123.38 123.38 2.4M
2022-10-21 131.93 131.93 123.38 127.05 5.3M
2022-10-20 114.22 131.93 113.61 131.93 8.2M
2022-10-19 117.89 117.89 114.22 114.22 0.5M
2022-10-18 117.27 120.94 114.22 117.27 1.1M
2022-10-17 116.66 118.50 112.39 117.27 2.0M
2022-10-14 114.83 120.33 112.39 116.66 3.8M
2022-10-13 106.89 115.44 106.89 114.22 4.7M
2022-10-12 111.78 114.22 103.84 106.28 2.9M
2022-10-11 109.33 116.05 108.72 108.72 1.3M
2022-10-10 107.50 113.00 106.89 108.72 2.0M
2022-10-07 112.39 112.39 108.11 108.11 1.0M
2022-10-06 109.95 112.39 108.11 112.39 0.7M
2022-10-05 111.78 115.44 108.11 109.95 0.3M
2022-10-04 108.72 112.39 108.11 111.78 1.7M
2022-10-03 112.39 114.22 106.89 109.33 0.9M
2022-09-30 115.44 124.60 109.33 112.39 9.9M
2022-09-29 109.95 110.56 107.50 109.33 0.6M
2022-09-28 109.95 109.95 106.89 109.33 0.8M
2022-09-27 106.28 110.56 106.28 109.95 0.9M
2022-09-26 108.72 108.72 104.45 106.28 1.2M
2022-09-23 110.56 114.22 107.50 108.72 1.7M
2022-09-22 111.78 114.22 109.33 110.56 1.0M
2022-09-21 115.44 117.27 110.56 113.00 1.5M
2022-09-20 113.61 116.66 113.00 113.00 0.5M
2022-09-19 111.78 118.50 111.17 113.00 1.1M
2022-09-16 113.61 116.05 111.78 111.78 1.7M
2022-09-15 113.61 116.05 112.39 114.22 0.9M
2022-09-14 122.16 124.60 113.61 113.61 4.8M
2022-09-13 115.44 134.38 115.44 122.16 5.1M
2022-09-12 116.05 119.11 115.44 115.44 0.7M
2022-09-09 120.33 122.16 116.66 116.66 0.9M
2022-09-08 121.55 123.38 116.05 120.33 0.5M
2022-09-07 124.60 124.60 120.33 120.94 0.8M
2022-09-06 114.22 123.38 114.22 123.38 0.9M
2022-09-05 122.16 130.71 119.72 119.72 4.5M
2022-09-02 111.78 129.49 110.56 128.27 8.6M
2022-09-01 109.33 112.39 108.11 109.95 1.0M
2022-08-31 108.11 112.39 108.11 109.33 0.7M
2022-08-30 103.23 111.78 103.23 108.72 1.0M
2022-08-29 109.33 118.50 107.50 108.72 4.6M
2022-08-26 122.16 122.16 111.17 115.44 1.3M
2022-08-25 122.16 122.16 114.22 116.05 0.4M
2022-08-24 115.44 122.16 113.00 118.50 0.5M
2022-08-23 120.33 120.33 113.00 115.44 1.3M
2022-08-22 125.83 125.83 117.89 120.33 0.5M
2022-08-19 115.44 123.38 113.61 120.94 2.2M
2022-08-18 109.95 119.72 109.95 114.22 3.0M
2022-08-16 124.60 131.93 116.05 116.05 5.6M
2022-08-15 131.93 134.38 124.60 124.60 2.6M
2022-08-12 134.38 138.04 125.83 131.93 1.8M
2022-08-11 133.16 135.60 127.05 134.38 2.3M
2022-08-10 139.26 140.49 129.49 130.71 1.0M
2022-08-09 127.05 141.71 125.83 136.82 3.2M
2022-08-08 142.93 142.93 134.38 134.38 4.3M
2022-08-05 156.37 179.58 144.15 144.15 28.5M
2022-08-04 129.49 153.92 129.49 153.92 16.5M
2022-08-03 115.44 134.38 115.44 128.27 7.7M
2022-08-02 111.78 116.05 111.78 113.00 1.0M
2022-08-01 110.56 111.78 109.33 111.78 0.3M
2022-07-29 111.17 113.00 109.95 110.56 0.7M
2022-07-28 109.33 111.78 109.33 111.17 0.6M
2022-07-27 111.17 111.17 108.72 111.17 0.6M
2022-07-26 117.27 120.94 108.11 111.17 1.1M
2022-07-25 113.61 116.66 113.00 116.05 0.5M
2022-07-22 110.56 114.83 110.56 113.61 0.5M
2022-07-21 110.56 111.17 109.33 110.56 1.4M
2022-07-20 111.78 114.22 110.56 110.56 0.7M
2022-07-19 111.78 113.00 111.17 111.78 0.5M
2022-07-18 111.78 114.22 111.17 111.78 0.4M
2022-07-15 113.00 114.83 111.17 111.17 0.3M
2022-07-14 114.83 119.11 109.95 113.00 1.3M
2022-07-13 116.05 117.27 113.61 113.61 0.4M
2022-07-12 121.55 121.55 113.00 113.61 0.2M
2022-07-11 117.27 117.27 113.61 116.05 0.1M
2022-07-08 116.66 116.66 114.22 116.05 0.1M
2022-07-07 114.83 117.27 113.00 113.61 0.1M
2022-07-06 112.39 119.11 112.39 117.27 0.3M
2022-07-05 111.17 117.27 111.17 113.00 0.2M
2022-07-04 116.05 123.38 109.95 111.17 0.9M
2022-07-01 119.72 122.16 115.44 116.05 1.6M
2022-06-30 122.16 124.60 116.05 119.72 1.3M
2022-06-29 123.38 136.82 120.94 122.16 2.3M
2022-06-28 124.60 125.83 123.38 123.38 0.3M
2022-06-27 125.83 125.83 122.16 124.60 0.5M
2022-06-24 124.60 130.71 122.16 125.83 2.3M
2022-06-23 123.38 125.83 118.50 123.38 0.4M
2022-06-22 127.05 129.49 122.16 123.38 3.1M
2022-06-21 118.50 128.27 116.05 127.05 4.3M
2022-06-20 113.00 127.05 108.72 118.50 2.4M
2022-06-17 111.78 116.05 110.56 112.39 0.3M
2022-06-16 108.11 116.66 108.11 114.22 1.4M
2022-06-15 112.39 117.27 106.89 114.22 1.8M
2022-06-14 111.78 117.27 111.78 113.00 0.6M
2022-06-13 114.83 122.16 114.83 117.89 6.0M
2022-06-10 125.83 129.49 119.72 123.38 1.7M
2022-06-09 125.83 128.27 123.38 125.83 0.5M
2022-06-08 128.27 142.93 122.16 125.83 3.3M
2022-06-07 122.16 123.38 116.05 123.38 0.8M
2022-06-06 123.38 125.83 121.55 122.16 0.6M
2022-06-03 120.94 125.83 119.72 123.38 1.6M
2022-06-02 120.94 122.16 119.11 120.94 0.6M
2022-05-31 124.60 124.60 120.33 120.94 1.6M
2022-05-30 123.38 128.27 120.94 123.38 0.8M
2022-05-27 129.49 130.71 122.16 122.16 1.3M
2022-05-25 129.49 133.16 120.33 129.49 1.3M
2022-05-24 125.83 134.38 123.38 124.60 1.8M
2022-05-23 135.60 135.60 127.05 129.49 1.5M
2022-05-20 139.26 139.26 129.49 135.60 3.2M
2022-05-19 129.49 150.26 129.49 138.04 17.7M
2022-05-18 109.95 131.93 108.72 128.27 10.6M
2022-05-17 103.84 109.95 103.84 108.72 1.5M
2022-05-13 102.00 112.39 102.00 109.95 4.8M
2022-05-12 116.05 116.05 109.33 109.33 2.5M
2022-05-11 123.38 125.83 117.27 117.27 5.0M
2022-05-10 134.38 134.38 125.83 125.83 2.0M
2022-05-09 144.15 147.82 134.38 134.38 2.4M
2022-04-28 153.92 153.92 144.15 144.15 4.4M
2022-04-27 142.93 155.14 139.26 153.92 2.1M
2022-04-26 152.70 152.70 140.49 142.93 1.8M
2022-04-25 146.59 150.26 140.49 150.26 1.0M
2022-04-22 146.59 152.70 144.15 146.59 1.4M
2022-04-21 149.04 158.81 145.37 145.37 0.9M
2022-04-20 155.14 162.47 145.37 149.04 2.8M
2022-04-19 150.26 177.13 147.82 155.14 4.8M
2022-04-18 152.70 152.70 146.59 150.26 0.7M
2022-04-14 140.49 155.14 140.49 152.70 0.8M
2022-04-13 144.15 156.37 144.15 146.59 2.8M
2022-04-12 149.04 163.70 149.04 153.92 2.3M
2022-04-11 161.25 164.92 158.81 160.03 1.6M
2022-04-08 158.81 164.92 156.37 160.03 2.2M
2022-04-07 156.37 168.58 156.37 158.81 1.9M
2022-04-06 163.70 167.36 156.37 163.70 3.0M
2022-04-05 164.92 169.80 156.37 163.70 2.9M
2022-04-04 171.03 180.80 164.92 164.92 9.6M
2022-04-01 180.80 196.68 177.13 177.13 3.8M
2022-03-31 166.14 197.90 166.14 189.35 36.4M
2022-03-30 169.80 169.80 158.81 158.81 3.1M
2022-03-29 168.58 178.36 168.58 168.58 3.6M
2022-03-28 193.01 194.24 180.80 180.80 1.5M
2022-03-25 197.90 200.34 190.57 191.79 0.4M
2022-03-24 194.24 202.79 193.01 197.90 0.8M
2022-03-23 194.24 200.34 186.91 194.24 1.2M
2022-03-22 202.79 202.79 191.79 194.24 0.6M
2022-03-21 195.46 205.23 195.46 199.12 0.8M
2022-03-18 189.35 201.57 186.91 194.24 1.2M
2022-03-17 196.68 201.57 184.46 189.35 1.5M
2022-03-16 201.57 205.23 194.24 197.90 2.6M
2022-03-15 217.45 217.45 207.67 207.67 2.0M
2022-03-14 224.78 226.00 217.45 217.45 1.4M
2022-03-11 230.88 233.33 223.55 226.00 1.5M
2022-03-10 221.11 232.11 221.11 227.22 1.8M
2022-03-09 218.67 229.66 216.23 218.67 2.5M
2022-03-08 227.22 232.11 216.23 217.45 3.9M
2022-03-07 233.33 254.10 217.45 227.22 28.3M
2022-03-04 199.12 235.77 186.91 233.33 16.7M
2022-03-02 218.67 244.32 196.68 197.90 27.2M
2022-03-01 169.80 211.34 164.92 211.34 17.3M
2022-02-25 172.25 197.90 169.80 169.80 11.1M
2022-02-24 180.80 238.21 180.80 182.02 18.3M
2022-02-23 194.24 194.24 194.24 194.24 0.3M
2022-02-22 207.67 207.67 207.67 207.67 0.3M
2022-02-21 222.33 222.33 222.33 222.33 0.6M
2022-02-18 254.10 255.32 238.21 238.21 0.9M
2022-02-17 272.42 272.42 255.32 255.32 3.6M
2022-02-16 280.97 280.97 272.42 273.64 2.7M
2022-02-15 284.64 289.52 277.31 283.41 1.2M
2022-02-14 283.41 300.52 272.42 283.41 3.9M
2022-02-11 282.19 289.52 280.97 283.41 1.1M
2022-02-10 296.85 298.07 276.08 282.19 1.5M
2022-02-09 280.97 304.18 272.42 293.19 4.4M
2022-02-08 305.40 305.40 280.97 280.97 4.1M
2022-02-07 290.74 320.67 287.08 301.74 14.4M
2022-02-04 238.21 271.20 232.11 271.20 9.1M
2022-02-03 239.44 245.54 222.33 233.33 2.8M
2022-02-02 230.88 256.54 226.00 238.21 6.0M
2022-01-31 205.23 244.32 195.46 232.11 18.0M
2022-01-28 183.24 195.46 174.69 195.46 3.2M
2022-01-27 129.49 156.37 129.49 156.37 7.8M
2022-01-26 131.93 131.93 123.38 125.83 3.0M
2022-01-25 141.71 149.04 131.93 131.93 1.4M
2022-01-24 155.14 155.14 141.71 141.71 1.8M
2022-01-21 141.71 155.14 141.71 151.48 3.6M
2022-01-20 151.48 161.25 151.48 151.48 4.3M
2022-01-19 163.70 168.58 162.47 162.47 1.4M
2022-01-18 183.24 183.24 174.69 174.69 2.8M
2022-01-17 199.12 199.12 186.91 186.91 2.2M
2022-01-14 216.23 218.67 200.34 200.34 4.1M
2022-01-13 183.24 216.23 183.24 215.00 5.9M
2022-01-12 196.68 196.68 196.68 196.68 0.8M
2022-01-11 211.34 211.34 211.34 211.34 0.6M
2022-01-10 244.32 244.32 227.22 227.22 3.8M
2022-01-07 226.00 255.32 224.78 243.10 8.9M
2022-01-06 240.66 240.66 240.66 240.66 1.0M
2022-01-05 276.08 279.75 257.76 257.76 2.7M
2022-01-04 295.63 296.85 276.08 276.08 4.1M
2022-01-03 304.18 323.73 289.52 295.63 5.6M