Efek Terdaftar

BATAVIA PROSPERINDO TRANS Tbk, PT

Security name
BATAVIA PROSPERINDO TRANS Tbk
Issuer
BATAVIA PROSPERINDO TRANS Tbk, PT
ISIN Code
ID1000144207
Short Code
BPTR
Type
Saham Biasa
Listing Date
09 Juli 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
400,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
3,534,000,000 (Total)
As of 9 Oct 2024
100.00% Scripless = 3,534,000,000.000
Local Percentage
99.26%
Foreign Percentage
0.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 100 98 99 7,795 76,995,100 180
17 Oct 2023 0 99 98 98 7,642 74,980,500 110
18 Oct 2023 0 103 98 100 19,850 199,487,100 378
19 Oct 2023 0 102 99 100 11,752 117,322,100 175
20 Oct 2023 0 103 99 100 13,583 136,399,300 199
23 Oct 2023 0 103 98 99 11,548 114,234,300 219
24 Oct 2023 0 102 96 100 10,786 106,971,500 238
25 Oct 2023 0 102 98 100 18,855 188,396,000 451
26 Oct 2023 0 102 98 100 14,567 144,502,400 135
27 Oct 2023 0 101 99 100 10,623 105,526,300 269
30 Oct 2023 0 108 100 104 71,340 741,184,200 947
31 Oct 2023 0 106 100 100 102,898 1,060,093,100 1,966
01 Nov 2023 0 101 93 96 32,445 313,882,100 466
02 Nov 2023 0 99 95 96 28,329 272,410,600 296
03 Nov 2023 0 99 94 96 15,496 149,941,700 210
06 Nov 2023 0 99 95 96 10,003 96,040,600 198
07 Nov 2023 0 98 94 96 11,560 110,736,600 155
08 Nov 2023 0 98 95 95 5,386 51,434,700 95
09 Nov 2023 0 97 88 94 21,755 205,526,700 243
10 Nov 2023 0 95 93 94 5,276 49,483,000 125
13 Nov 2023 0 97 94 96 9,545 91,160,800 108
14 Nov 2023 0 97 95 97 6,280 60,401,000 108
27 Nov 2023 0 95 91 93 11,669 107,791,400 153
29 Nov 2023 0 92 88 91 11,167 100,631,500 148
30 Nov 2023 0 96 90 91 4,028 36,763,700 80
04 Dec 2023 0 92 89 90 7,067 63,571,900 134
05 Dec 2023 0 92 89 90 19,307 173,055,300 146
06 Dec 2023 0 95 88 90 11,903 105,739,300 156
07 Dec 2023 0 94 85 85 15,071 130,974,100 231
08 Dec 2023 0 89 85 88 9,710 84,737,700 147
11 Dec 2023 0 92 88 88 10,869 96,874,900 166
12 Dec 2023 0 93 86 88 6,539 57,116,400 116
13 Dec 2023 0 89 84 86 10,750 91,798,100 163
14 Dec 2023 0 87 83 85 4,316 36,382,600 125
15 Dec 2023 0 88 83 85 13,106 110,236,200 161
19 Dec 2023 0 85 81 84 2,154 18,048,400 79
20 Dec 2023 0 90 83 85 7,120 59,518,900 101
22 Dec 2023 0 92 84 86 1,311 11,204,500 69
27 Dec 2023 0 92 84 86 4,940 42,286,400 87
28 Dec 2023 0 91 84 85 3,466 29,588,000 72
29 Dec 2023 0 97 85 88 87,993 798,660,700 925
02 Jan 2024 0 95 86 89 5,983 52,177,900 136
03 Jan 2024 0 94 87 88 4,540 40,114,400 100
04 Jan 2024 0 90 87 87 12,797 112,020,300 129
05 Jan 2024 0 107 86 95 551,345 5,446,692,900 5,241
08 Jan 2024 0 96 87 91 44,984 412,962,600 575
09 Jan 2024 0 98 85 91 47,722 444,632,100 582
10 Jan 2024 0 93 90 91 8,478 77,067,600 362
11 Jan 2024 0 92 86 91 5,436 49,204,800 102
12 Jan 2024 0 92 87 88 30,949 273,719,500 236
15 Jan 2024 0 89 87 87 5,886 51,232,900 141
16 Jan 2024 0 90 86 88 15,104 132,648,700 251
17 Jan 2024 0 96 88 92 110,258 1,015,551,300 1,980
18 Jan 2024 0 94 88 89 23,779 214,754,000 501
19 Jan 2024 0 92 88 90 9,175 82,197,100 166
22 Jan 2024 0 90 87 89 16,033 141,437,400 159
23 Jan 2024 0 89 87 87 7,938 69,436,800 134
24 Jan 2024 0 106 86 104 600,832 5,985,261,400 4,614
25 Jan 2024 0 105 80 81 807,107 7,184,872,800 6,882
26 Jan 2024 0 81 74 80 147,696 1,158,266,400 1,374
29 Jan 2024 0 83 78 82 144,668 1,174,230,600 1,810
30 Jan 2024 0 83 71 72 296,282 2,254,100,900 2,364
31 Jan 2024 0 74 71 73 57,326 418,271,400 769
01 Feb 2024 0 75 66 73 50,884 377,311,300 519
02 Feb 2024 0 76 68 73 15,279 112,287,300 299
05 Feb 2024 0 74 67 72 31,604 225,992,100 269
06 Feb 2024 0 72 69 71 32,038 223,742,400 392
07 Feb 2024 0 71 69 69 23,683 164,996,000 336
12 Feb 2024 0 70 67 69 25,315 172,704,400 277
13 Feb 2024 0 69 67 67 9,708 65,558,500 131
15 Feb 2024 0 68 66 67 28,505 189,401,600 254
16 Feb 2024 0 68 66 68 7,679 51,320,000 134
19 Feb 2024 0 68 66 67 17,094 113,842,400 283
20 Feb 2024 0 70 66 70 26,468 182,692,400 271
21 Feb 2024 0 73 68 70 108,849 770,655,800 1,760
22 Feb 2024 0 71 65 67 63,769 432,810,700 1,338
23 Feb 2024 0 68 60 62 92,278 590,888,100 896
26 Feb 2024 0 64 61 62 13,302 83,402,000 220
27 Feb 2024 0 66 56 63 35,263 225,401,200 334
28 Feb 2024 0 65 50 62 8,306 52,650,800 177
29 Feb 2024 0 65 62 62 11,148 70,362,700 171
01 Mar 2024 0 63 50 61 21,960 136,009,700 245
04 Mar 2024 0 70 61 64 219,253 1,450,582,500 4,422
05 Mar 2024 0 67 63 63 70,926 463,419,300 1,423
06 Mar 2024 0 65 61 63 61,562 387,983,900 326
07 Mar 2024 0 64 62 62 23,017 144,189,100 139
08 Mar 2024 0 64 62 63 23,905 151,056,900 174
13 Mar 2024 0 67 62 63 48,979 316,469,500 267
14 Mar 2024 0 66 62 65 33,814 220,385,100 213
15 Mar 2024 0 67 64 64 24,818 162,019,900 157
18 Mar 2024 0 65 63 65 23,642 151,999,800 111
19 Mar 2024 0 66 64 64 19,704 128,661,400 150
20 Mar 2024 0 66 64 64 14,383 93,345,500 138
21 Mar 2024 0 66 64 65 13,262 86,174,100 112
22 Mar 2024 0 70 64 66 17,041 111,783,300 148
25 Mar 2024 0 66 64 65 18,421 118,577,600 107
26 Mar 2024 0 66 63 64 12,360 79,065,200 93
27 Mar 2024 0 65 62 64 22,945 145,388,700 125
28 Mar 2024 0 64 61 62 25,048 156,235,100 174
01 Apr 2024 0 62 50 56 230,340 1,226,830,600 1,199
02 Apr 2024 0 57 55 56 29,003 160,766,800 125
03 Apr 2024 0 58 55 57 19,931 110,297,800 125
04 Apr 2024 0 57 56 56 10,451 58,689,400 52
05 Apr 2024 0 60 56 59 29,271 168,936,100 168
16 Apr 2024 0 59 51 58 79,988 456,312,800 156
17 Apr 2024 0 59 57 58 7,915 45,797,500 56
18 Apr 2024 0 65 57 63 80,078 499,265,200 517
19 Apr 2024 0 64 62 63 47,582 296,721,300 129
22 Apr 2024 0 71 63 71 157,997 1,089,729,700 476
23 Apr 2024 0 75 70 70 107,803 776,263,200 778
24 Apr 2024 0 72 70 72 20,522 146,183,600 182
25 Apr 2024 0 73 71 71 25,614 183,387,800 205
26 Apr 2024 0 75 68 74 104,210 751,875,400 579
29 Apr 2024 0 85 72 80 234,206 1,866,906,800 1,368
30 Apr 2024 0 83 76 80 97,881 777,010,600 752
02 May 2024 0 82 78 79 52,852 422,414,800 456
03 May 2024 0 80 78 80 20,912 166,208,800 226
06 May 2024 0 80 78 79 22,303 175,790,200 275
07 May 2024 0 80 77 79 23,824 186,517,200 232
08 May 2024 0 79 76 78 31,621 244,522,300 247
13 May 2024 0 83 78 83 86,953 705,040,100 1,216
14 May 2024 0 86 81 84 69,924 583,787,200 2,344
15 May 2024 0 85 82 83 10,614 87,794,800 133
16 May 2024 0 90 81 82 19,446 160,456,700 153
17 May 2024 0 85 82 83 13,315 111,339,000 289
20 May 2024 0 88 83 85 6,176 51,980,400 118
21 May 2024 0 90 82 84 9,555 79,441,100 106
22 May 2024 0 88 83 84 6,292 52,614,500 85
27 May 2024 0 84 81 81 11,959 97,838,600 185
29 May 2024 0 85 82 84 12,392 103,737,300 141
30 May 2024 0 85 81 83 22,158 184,717,000 263
31 May 2024 0 83 77 79 27,783 220,752,900 395
03 Jun 2024 0 83 78 80 31,876 256,125,400 249
05 Jun 2024 0 82 80 81 9,454 76,109,300 98
07 Jun 2024 0 82 80 81 6,779 54,397,700 78
10 Jun 2024 0 81 80 80 5,960 47,768,300 65
11 Jun 2024 0 82 78 81 23,161 185,543,700 123
12 Jun 2024 0 82 80 81 3,635 29,346,000 81
13 Jun 2024 0 84 80 83 23,245 192,154,500 151
14 Jun 2024 0 84 82 83 12,099 100,438,400 164
19 Jun 2024 0 85 82 84 15,358 128,707,700 141
20 Jun 2024 0 87 83 86 10,058 85,356,300 135
21 Jun 2024 0 88 85 86 17,961 154,957,400 154
24 Jun 2024 0 87 85 86 8,087 69,220,100 70
25 Jun 2024 0 87 84 87 21,811 186,656,500 97
26 Jun 2024 0 90 86 89 25,543 225,680,600 268
27 Jun 2024 0 89 87 89 18,167 159,219,300 168
28 Jun 2024 0 95 87 89 22,488 201,096,800 159
01 Jul 2024 0 94 87 87 9,575 83,902,900 85
02 Jul 2024 0 91 85 86 16,494 143,292,100 170
03 Jul 2024 0 87 85 87 7,145 61,153,700 99
04 Jul 2024 0 88 85 86 3,921 33,577,300 69
05 Jul 2024 0 86 85 86 3,801 32,539,100 77
08 Jul 2024 0 87 85 86 7,298 62,308,400 92
09 Jul 2024 0 86 83 86 21,057 177,307,000 137
10 Jul 2024 0 86 84 86 2,345 19,948,600 173
11 Jul 2024 0 86 83 84 11,895 100,070,000 102
12 Jul 2024 0 89 82 84 3,793 31,570,300 60
15 Jul 2024 0 89 83 84 5,371 44,679,400 57
16 Jul 2024 0 84 83 84 3,127 25,969,600 55
17 Jul 2024 0 84 83 84 3,512 29,176,700 48
18 Jul 2024 0 84 82 84 4,957 41,147,700 44
19 Jul 2024 0 84 83 84 870 7,223,400 25
22 Jul 2024 0 86 82 86 9,278 77,294,800 81
23 Jul 2024 0 86 84 85 2,385 20,071,800 25
24 Jul 2024 0 91 83 85 15,419 130,911,000 133
25 Jul 2024 0 85 84 85 1,958 16,453,700 24
26 Jul 2024 0 85 82 85 6,133 51,415,300 57
29 Jul 2024 0 85 82 83 11,269 93,955,200 70
30 Jul 2024 0 87 82 84 1,192 9,808,100 31
31 Jul 2024 0 85 84 85 2,180 18,369,300 26
01 Aug 2024 0 86 83 85 4,914 41,495,600 48
02 Aug 2024 0 85 82 84 7,652 63,375,800 85
07 Aug 2024 0 86 81 84 4,895 40,649,600 64
12 Aug 2024 82 83 80 82 11,036 89,685,900 80
13 Aug 2024 88 88 81 83 4,050 33,199,500 56
14 Aug 2024 88 88 83 84 16,223 134,989,400 1,020
15 Aug 2024 82 84 82 83 6,796 55,838,100 54
16 Aug 2024 83 83 82 83 1,078 8,842,200 23
19 Aug 2024 82 83 81 83 1,846 15,131,300 46
20 Aug 2024 83 83 82 83 3,516 28,997,500 40
21 Aug 2024 82 83 82 83 999 8,245,700 20
22 Aug 2024 82 83 81 83 4,467 36,656,100 44
26 Aug 2024 82 83 81 83 2,571 21,103,400 63
27 Aug 2024 82 83 81 83 2,388 19,523,800 92
28 Aug 2024 82 84 82 84 13,978 116,510,100 606
29 Aug 2024 89 89 82 84 8,933 73,880,600 222
26 Sep 2024 96 96 93 96 1,325 12,565,400 53
27 Sep 2024 96 97 95 96 1,977 18,824,400 44
30 Sep 2024 97 97 93 95 2,140 20,146,400 51
01 Oct 2024 94 96 92 94 4,811 44,764,100 67
02 Oct 2024 96 96 91 92 12,212 112,164,700 93
03 Oct 2024 97 97 90 92 4,132 37,431,900 54
04 Oct 2024 91 92 90 91 3,105 28,092,100 46
07 Oct 2024 91 94 90 93 13,162 120,600,800 72
08 Oct 2024 93 94 92 94 3,864 35,833,000 54
09 Oct 2024 94 95 92 94 4,476 41,545,100 42

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2024 25 Jun 2024 Active
Proxy Voting   - 30 Aug 2023 22 Sep 2023 Active
Proxy Voting   - 25 May 2023 19 Jun 2023 Active
Right Distribution (25 BPTR : 32 BPTR-R ) 19 Jan 2023 24 Jan 2023 25 Jan 2023 Active
Proxy Voting   - 15 Aug 2022 07 Sep 2022 Active
Proxy Voting   - 03 Jun 2022 28 Jun 2022 Active
Proxy Voting   - 31 May 2021 24 Jun 2021 Active
Proxy Voting   - 12 Jun 2020 07 Jul 2020 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active