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
1,550,000,000 (Total)
As of 10 Dec 2019
100.00% Scripless = 1,550,000,000.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 85 76 82 3,504 28,843,600 44
21 Dec 2018 0 88 80 84 998 8,353,200 28
27 Dec 2018 0 86 83 86 134 1,142,800 7
04 Jan 2019 0 82 78 82 1,556 12,259,400 27
15 Jan 2019 0 79 71 73 5,533 41,552,300 89
16 Jan 2019 0 80 68 78 1,674 12,701,500 42
21 Jan 2019 0 80 70 80 2,341 18,474,800 27
22 Jan 2019 0 85 71 83 368 2,904,300 21
23 Jan 2019 0 80 75 78 145 1,147,100 15
04 Feb 2019 0 80 76 80 865 6,786,900 37
07 Feb 2019 0 80 77 77 298 2,329,800 41
08 Feb 2019 0 78 75 75 721 5,472,200 48
12 Feb 2019 0 81 74 80 2,028 16,120,500 34
15 Feb 2019 0 78 74 76 1,429 10,743,300 20
19 Feb 2019 0 78 70 78 53 404,200 14
14 Mar 2019 0 77 69 74 1,026 7,570,800 66
19 Mar 2019 0 77 74 75 94 705,200 17
20 Mar 2019 0 75 74 75 73 547,000 13
21 Mar 2019 0 78 65 72 1,315 9,517,000 52
22 Mar 2019 0 74 72 73 2,806 20,488,000 15
25 Mar 2019 0 78 71 76 3,286 24,689,700 59
26 Mar 2019 0 91 71 84 5,549 43,643,000 118
27 Mar 2019 0 86 74 82 2,843 23,219,800 52
28 Mar 2019 0 85 76 80 4,349 34,297,800 71
29 Mar 2019 0 83 75 80 3,085 24,133,000 37
01 Apr 2019 0 79 75 77 2,418 18,428,200 27
02 Apr 2019 0 80 70 77 1,309 9,943,600 51
04 Apr 2019 0 82 76 80 585 4,565,400 38
08 Apr 2019 0 82 77 81 993 7,816,900 23
09 Apr 2019 0 82 78 81 165 1,320,200 15
10 Apr 2019 0 0 0 0 0 0 0
11 Apr 2019 0 80 75 80 911 7,023,500 34
12 Apr 2019 0 80 72 78 4,291 31,634,500 65
15 Apr 2019 0 80 78 79 540 4,280,700 8
16 Apr 2019 0 85 78 80 421 3,402,000 18
18 Apr 2019 0 82 75 80 624 4,759,000 18
22 Apr 2019 0 82 77 80 181 1,429,700 15
23 Apr 2019 0 81 77 80 67 540,500 15
24 Apr 2019 0 82 72 79 344 2,658,200 17
25 Apr 2019 0 102 70 83 109,498 1,020,423,700 1,715
26 Apr 2019 0 84 79 82 2,484 20,012,900 75
29 Apr 2019 0 83 78 82 59 473,600 18
02 May 2019 0 81 74 78 1,574 11,896,400 82
03 May 2019 0 79 73 78 118 895,500 16
13 May 2019 0 101 80 83 160,105 1,481,384,500 4,964
14 May 2019 0 95 83 88 62,762 565,113,100 951
15 May 2019 0 107 85 101 174,343 1,754,374,700 6,632
16 May 2019 0 113 90 92 106,760 1,148,787,300 2,966
17 May 2019 0 120 91 100 413,159 4,550,866,100 12,888
20 May 2019 0 105 86 91 22,564 209,863,100 420
21 May 2019 0 93 86 88 11,383 101,873,800 148
22 May 2019 0 95 86 94 7,626 69,477,800 167
23 May 2019 0 96 90 90 9,115 82,971,700 107
24 May 2019 0 94 90 92 1,422 13,051,600 47
27 May 2019 0 93 90 92 2,788 25,391,400 95
29 May 2019 0 95 89 92 1,507 13,610,600 45
10 Jun 2019 0 92 88 89 2,198 19,546,500 46
11 Jun 2019 0 93 88 91 4,314 38,817,900 119
13 Jun 2019 0 93 81 89 1,820 16,153,700 33
17 Jun 2019 0 89 79 87 2,279 19,794,000 38
20 Jun 2019 0 92 82 89 642 5,603,000 41
21 Jun 2019 0 106 86 92 260,930 2,603,738,900 9,678
24 Jun 2019 0 92 88 91 12,203 109,636,100 142
25 Jun 2019 0 93 88 91 3,138 28,170,700 49
26 Jun 2019 0 117 91 116 253,287 2,612,827,300 3,910
27 Jun 2019 0 125 100 102 353,186 4,070,955,000 7,061
28 Jun 2019 0 105 98 99 12,414 124,087,400 146
01 Jul 2019 0 104 98 99 7,112 70,319,300 89
02 Jul 2019 0 100 95 96 7,282 70,171,600 78
03 Jul 2019 0 107 96 102 38,374 393,524,100 1,356
04 Jul 2019 0 110 100 102 17,761 185,525,700 1,641
05 Jul 2019 0 105 100 105 1,083 11,183,700 47
08 Jul 2019 0 106 97 99 3,161 31,409,400 64
09 Jul 2019 0 104 98 102 4,862 48,433,700 85
10 Jul 2019 0 111 93 98 6,615 64,506,400 84
11 Jul 2019 0 104 96 99 8,017 79,501,500 81
12 Jul 2019 0 103 99 101 2,418 24,205,300 33
15 Jul 2019 0 101 98 100 321 3,201,200 18
16 Jul 2019 0 104 99 102 1,483 15,110,800 24
17 Jul 2019 0 107 91 96 208,123 2,111,246,500 5,995
18 Jul 2019 0 105 96 97 156,512 1,596,629,900 4,973
19 Jul 2019 0 118 95 104 518,256 5,688,521,800 12,356
22 Jul 2019 0 106 98 98 38,635 391,785,400 378
23 Jul 2019 0 100 96 97 12,285 119,501,900 119
24 Jul 2019 0 98 95 95 7,734 74,143,400 106
25 Jul 2019 0 108 94 98 64,382 658,127,400 687
26 Jul 2019 0 100 97 97 8,008 77,948,500 84
29 Jul 2019 0 100 94 97 13,777 131,403,400 115
30 Jul 2019 0 99 87 96 5,989 57,213,400 65
31 Jul 2019 0 120 95 108 376,634 4,113,353,100 7,932
01 Aug 2019 0 127 103 104 295,101 3,550,571,500 4,692
02 Aug 2019 0 107 94 99 13,055 130,548,800 230
05 Aug 2019 0 104 98 100 5,980 59,718,000 124
06 Aug 2019 0 103 90 99 2,713 26,936,400 64
07 Aug 2019 0 99 90 98 6,586 64,475,300 77
08 Aug 2019 0 99 97 97 2,030 19,827,800 36
09 Aug 2019 0 102 97 100 3,377 33,075,300 66
12 Aug 2019 0 100 97 99 1,491 14,619,300 33
13 Aug 2019 0 98 97 97 747 7,288,200 21
14 Aug 2019 0 98 96 96 2,587 24,921,800 35
19 Aug 2019 0 100 97 99 1,176 11,570,700 13
20 Aug 2019 0 99 97 97 2,884 28,048,400 50
22 Aug 2019 0 100 95 98 1,873 17,954,900 34
26 Aug 2019 0 99 96 99 627 6,084,800 25
27 Aug 2019 0 100 96 98 31,282 309,167,700 847
28 Aug 2019 0 98 94 96 12,223 117,883,700 533
29 Aug 2019 0 97 90 96 611 5,820,800 26
30 Aug 2019 0 96 91 93 6,411 59,255,100 82
02 Sep 2019 0 97 93 95 828 7,797,600 30
03 Sep 2019 0 97 91 95 1,118 10,258,500 44
04 Sep 2019 0 99 92 99 11,498 111,311,700 59
05 Sep 2019 0 110 97 101 218,456 2,279,205,700 6,439
06 Sep 2019 0 107 99 99 26,427 264,817,700 892
09 Sep 2019 0 116 98 111 99,250 1,056,242,100 2,456
10 Sep 2019 0 118 98 101 269,516 3,004,852,800 5,140
11 Sep 2019 0 102 100 100 14,263 143,704,500 116
12 Sep 2019 0 101 98 100 3,265 32,417,000 58
16 Sep 2019 0 101 98 100 6,919 68,843,800 61
17 Sep 2019 0 101 100 100 4,348 43,676,100 47
18 Sep 2019 0 101 100 101 5,618 56,476,700 49
19 Sep 2019 0 101 100 101 3,539 35,555,100 31
20 Sep 2019 0 101 100 101 6,246 62,759,700 37
23 Sep 2019 0 101 100 101 3,816 38,415,000 26
25 Sep 2019 0 101 100 101 1,631 16,470,000 19
26 Sep 2019 0 102 100 100 869 8,760,100 10
30 Sep 2019 0 103 100 102 5,139 52,029,200 45
01 Oct 2019 0 105 101 104 64,908 670,195,100 3,183
02 Oct 2019 0 104 102 103 23,243 238,465,200 72
03 Oct 2019 0 103 102 102 1,143 11,683,700 16
04 Oct 2019 0 109 102 108 109,046 1,158,026,800 4,231
07 Oct 2019 0 114 107 108 60,540 658,499,900 1,857
09 Oct 2019 0 119 105 107 280,146 3,167,041,500 7,096
10 Oct 2019 0 107 105 106 24,094 255,089,100 78
11 Oct 2019 0 110 106 106 35,480 382,199,200 1,013
14 Oct 2019 0 109 106 107 8,137 86,801,200 40
16 Oct 2019 0 109 106 107 20,109 218,063,200 1,434
17 Oct 2019 0 107 106 107 1,731 18,414,900 22
18 Oct 2019 0 107 106 107 12,256 130,564,300 38
21 Oct 2019 0 107 106 107 1,976 21,002,100 11
22 Oct 2019 0 107 107 107 615 6,580,500 9
23 Oct 2019 0 108 104 104 26,305 278,205,000 1,116
24 Oct 2019 0 105 104 105 1,149 12,006,200 17
25 Oct 2019 0 105 104 105 4,450 46,508,100 36
28 Oct 2019 0 105 104 105 2,904 30,313,100 23
29 Oct 2019 0 117 104 107 350,512 3,910,866,600 11,212
30 Oct 2019 0 129 106 110 787,096 9,412,147,600 21,502
31 Oct 2019 0 115 101 104 34,592 360,941,300 370
01 Nov 2019 0 108 104 106 30,259 317,906,900 174
04 Nov 2019 0 108 95 105 63,192 665,467,500 951
05 Nov 2019 0 108 104 106 81,623 866,709,300 1,373
06 Nov 2019 0 106 99 101 15,230 154,863,100 152
07 Nov 2019 0 101 97 99 2,020 19,718,600 39
08 Nov 2019 0 100 96 96 1,077 10,369,400 33
11 Nov 2019 0 101 95 99 2,179 20,864,500 50
12 Nov 2019 0 101 95 95 4,163 39,899,100 49
13 Nov 2019 0 99 93 95 11,497 108,919,300 53
15 Nov 2019 0 99 94 98 3,556 34,123,700 85
18 Nov 2019 0 98 93 93 10,341 96,618,200 86
19 Nov 2019 0 98 92 95 3,946 37,174,600 41
20 Nov 2019 0 96 92 92 2,048 18,849,300 26
21 Nov 2019 0 95 90 93 893 8,277,300 72
22 Nov 2019 0 95 92 94 884 8,236,000 18
25 Nov 2019 0 95 93 94 567 5,321,400 11
26 Nov 2019 0 94 91 93 818 7,485,200 18
27 Nov 2019 0 93 90 92 5,427 48,978,900 36
28 Nov 2019 0 95 90 95 1,505 13,716,500 47
02 Dec 2019 0 94 90 93 896 8,169,200 23
05 Dec 2019 0 93 86 93 1,744 15,713,400 26
06 Dec 2019 0 95 93 95 388 3,672,100 12
10 Dec 2019 0 95 90 93 1,015 9,401,900 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 May 2019 27 May 2019 Active