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 17 Jan 2022
100.00% Scripless = 1,550,000,000.000
Local Percentage
99.90%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 81 78 78 118 941,700 24
25 Jan 2021 0 82 75 79 136 1,082,700 38
28 Jan 2021 0 79 75 79 539 4,072,100 31
05 Feb 2021 0 80 75 80 78 618,200 12
08 Feb 2021 0 80 75 79 126 976,500 20
15 Feb 2021 0 80 73 76 3,003 22,096,400 38
17 Feb 2021 0 78 76 76 15 115,400 10
19 Feb 2021 0 81 75 79 222 1,748,100 29
26 Feb 2021 0 78 76 78 3,474 26,445,400 21
01 Mar 2021 0 79 76 76 1,287 9,898,400 48
02 Mar 2021 0 79 76 77 1,539 11,758,400 29
03 Mar 2021 0 78 77 77 3,152 24,302,100 19
04 Mar 2021 0 90 77 87 10,091 85,792,900 193
05 Mar 2021 0 90 82 84 8,467 70,703,400 141
08 Mar 2021 0 84 84 84 43 361,200 9
09 Mar 2021 0 89 82 85 376 3,154,800 40
10 Mar 2021 0 82 80 80 4,090 32,748,900 23
12 Mar 2021 0 97 75 82 7,541 64,256,500 163
15 Mar 2021 0 103 82 87 869,868 8,112,915,900 8,479
16 Mar 2021 0 99 85 91 490,754 4,501,786,600 4,067
17 Mar 2021 0 106 89 96 787,478 7,690,784,200 7,514
18 Mar 2021 0 98 90 90 68,562 630,346,400 784
19 Mar 2021 0 98 89 90 229,042 2,160,143,600 2,350
22 Mar 2021 0 94 84 85 104,906 946,294,300 1,024
23 Mar 2021 0 94 83 94 63,546 567,249,300 384
24 Mar 2021 0 111 91 93 581,834 5,922,503,900 5,938
25 Mar 2021 0 94 87 89 69,308 614,371,900 971
26 Mar 2021 0 92 86 87 23,122 205,603,000 353
29 Mar 2021 0 90 87 90 22,747 202,117,500 218
30 Mar 2021 0 101 86 89 230,327 2,135,159,800 2,608
31 Mar 2021 0 92 86 88 22,327 198,112,500 279
01 Apr 2021 0 90 87 90 8,270 73,232,200 164
05 Apr 2021 0 92 89 89 23,421 210,256,000 284
06 Apr 2021 0 93 87 89 30,783 276,564,500 713
07 Apr 2021 0 92 86 88 19,661 172,584,000 236
08 Apr 2021 0 89 85 88 8,404 72,880,600 270
09 Apr 2021 0 92 86 92 37,431 337,631,000 447
12 Apr 2021 0 96 92 94 177,245 1,664,782,400 3,287
13 Apr 2021 0 104 94 97 84,822 832,959,700 644
14 Apr 2021 0 100 94 94 79,306 758,644,900 931
15 Apr 2021 0 98 94 98 18,764 181,446,600 152
16 Apr 2021 0 121 98 105 731,498 8,221,431,700 5,722
19 Apr 2021 0 107 102 104 30,061 312,475,100 446
20 Apr 2021 0 110 104 106 80,473 860,930,300 876
22 Apr 2021 0 109 106 106 6,044 64,516,700 86
23 Apr 2021 0 113 105 109 16,980 185,745,400 218
26 Apr 2021 0 109 106 109 9,289 100,100,800 83
27 Apr 2021 0 114 104 105 13,081 143,060,200 151
28 Apr 2021 0 109 105 105 1,438 15,503,600 37
29 Apr 2021 0 105 101 103 1,041 10,679,600 47
30 Apr 2021 0 103 96 98 33,287 326,465,200 222
04 May 2021 0 100 95 99 3,173 31,063,500 73
05 May 2021 0 109 97 104 9,478 95,325,300 122
06 May 2021 0 109 99 99 5,337 54,902,000 93
07 May 2021 0 102 99 99 1,620 16,167,600 37
10 May 2021 0 101 97 101 800 7,839,300 33
11 May 2021 0 102 98 102 594 6,008,300 21
17 May 2021 0 102 95 95 3,070 29,453,100 73
18 May 2021 0 103 95 99 4,361 43,485,500 191
19 May 2021 0 102 98 99 8,553 84,947,100 70
20 May 2021 0 120 98 100 61,072 637,211,800 525
21 May 2021 0 106 99 100 14,063 144,661,400 210
24 May 2021 0 107 100 107 9,558 99,172,200 159
25 May 2021 0 109 102 106 8,198 86,958,000 128
27 May 2021 0 110 104 110 10,237 110,631,400 109
28 May 2021 0 112 103 103 30,583 323,679,000 159
31 May 2021 0 103 98 98 67,919 666,667,800 132
02 Jun 2021 0 127 100 109 735,740 8,542,950,500 7,078
03 Jun 2021 0 130 103 110 461,153 5,513,373,000 4,672
04 Jun 2021 0 120 107 112 108,431 1,232,562,300 886
07 Jun 2021 0 115 109 112 24,011 269,116,200 306
08 Jun 2021 0 113 109 111 13,766 151,738,400 203
09 Jun 2021 0 127 111 119 330,518 3,935,673,500 2,240
10 Jun 2021 0 120 114 115 54,458 635,487,600 589
11 Jun 2021 0 115 111 112 28,141 317,254,500 282
14 Jun 2021 0 151 110 151 496,830 6,884,833,800 5,418
15 Jun 2021 0 170 141 141 56,217 843,368,900 745
16 Jun 2021 0 175 132 133 652,628 10,226,268,500 7,854
17 Jun 2021 0 143 125 125 48,662 625,693,200 775
18 Jun 2021 0 136 120 123 23,875 302,776,600 541
21 Jun 2021 0 128 116 119 19,671 234,298,000 324
22 Jun 2021 0 154 115 120 235,395 3,167,441,700 2,723
23 Jun 2021 0 131 119 122 70,153 878,261,700 3,046
24 Jun 2021 0 140 121 124 141,234 1,858,236,900 1,691
25 Jun 2021 0 127 119 121 36,129 443,723,900 474
28 Jun 2021 0 129 121 125 39,192 487,036,200 617
29 Jun 2021 0 129 117 117 22,248 266,870,100 379
30 Jun 2021 0 117 109 114 19,783 225,451,500 254
01 Jul 2021 0 114 107 112 13,673 152,870,200 176
02 Jul 2021 0 115 111 115 3,449 39,180,900 105
05 Jul 2021 0 115 110 113 9,843 111,752,400 220
06 Jul 2021 0 113 110 113 5,090 56,827,800 100
07 Jul 2021 0 114 111 113 4,609 51,668,100 82
08 Jul 2021 0 115 111 111 6,272 70,600,800 109
09 Jul 2021 0 120 110 112 21,412 244,411,000 325
12 Jul 2021 0 116 112 114 3,085 34,939,100 92
13 Jul 2021 0 114 110 110 10,257 113,850,700 128
14 Jul 2021 0 111 109 110 2,611 28,675,500 47
15 Jul 2021 0 118 108 111 24,731 275,494,700 318
16 Jul 2021 0 131 109 116 279,675 3,391,034,200 3,210
19 Jul 2021 0 120 112 115 63,164 732,923,600 577
21 Jul 2021 0 118 113 115 13,634 156,202,100 159
22 Jul 2021 0 122 113 113 95,614 1,128,248,400 1,002
23 Jul 2021 0 116 113 113 8,534 96,802,900 138
26 Jul 2021 0 115 112 112 9,024 101,993,300 155
27 Jul 2021 0 115 105 110 31,296 341,374,900 299
28 Jul 2021 0 111 109 110 5,835 64,083,400 70
29 Jul 2021 0 113 110 112 2,917 32,369,100 71
30 Jul 2021 0 122 112 116 93,287 1,093,880,900 1,638
02 Aug 2021 0 120 114 116 29,229 343,526,000 768
03 Aug 2021 0 127 116 120 66,200 804,924,000 1,078
04 Aug 2021 0 129 118 122 51,107 636,618,600 766
05 Aug 2021 0 134 120 125 50,239 646,223,500 642
06 Aug 2021 0 130 121 122 8,292 102,407,800 185
10 Aug 2021 0 119 114 117 4,046 47,000,900 98
12 Aug 2021 0 116 113 114 6,522 74,319,400 96
13 Aug 2021 0 117 113 116 4,551 52,384,300 123
16 Aug 2021 0 116 114 116 3,376 38,738,400 72
18 Aug 2021 0 123 113 114 17,974 210,568,800 553
20 Aug 2021 0 117 112 115 2,262 25,826,900 51
23 Aug 2021 0 155 117 155 175,588 2,689,621,200 1,841
24 Aug 2021 0 198 166 168 326,587 5,936,038,400 5,548
25 Aug 2021 0 170 157 160 52,775 856,671,900 802
26 Aug 2021 0 170 157 160 31,188 505,699,100 525
27 Aug 2021 0 164 155 161 21,197 338,807,700 361
30 Aug 2021 0 170 151 158 24,729 398,222,500 544
31 Aug 2021 0 206 158 170 203,786 3,807,440,600 4,219
01 Sep 2021 0 179 165 169 22,957 389,788,600 644
02 Sep 2021 0 182 166 170 24,748 430,551,500 808
03 Sep 2021 0 178 164 166 17,410 297,486,100 412
06 Sep 2021 0 167 157 159 9,392 150,528,900 250
07 Sep 2021 0 182 160 164 46,195 790,213,500 1,478
08 Sep 2021 0 175 158 160 19,478 319,364,400 375
09 Sep 2021 0 168 159 163 9,888 160,850,900 388
10 Sep 2021 0 166 162 162 6,056 98,937,700 196
13 Sep 2021 0 199 165 192 107,900 1,983,324,200 2,863
14 Sep 2021 0 210 191 202 91,291 1,819,751,200 1,703
15 Sep 2021 0 242 200 218 142,298 3,223,532,400 2,685
16 Sep 2021 0 222 204 204 55,135 1,143,477,400 1,178
17 Sep 2021 0 210 198 210 28,863 589,853,400 618
20 Sep 2021 0 226 208 218 31,773 682,491,000 872
21 Sep 2021 0 220 204 204 38,368 796,932,400 681
22 Sep 2021 0 216 199 200 23,293 481,308,200 548
23 Sep 2021 0 212 200 208 20,443 422,273,200 555
24 Sep 2021 0 212 196 202 31,596 647,543,800 615
27 Sep 2021 0 202 188 190 30,390 579,680,600 494
28 Sep 2021 0 190 177 177 21,653 388,520,400 392
29 Sep 2021 0 190 177 179 8,809 160,600,800 335
30 Sep 2021 0 195 177 179 23,252 435,879,800 666
01 Oct 2021 0 185 172 177 8,429 150,689,500 301
04 Oct 2021 0 181 175 176 5,014 88,654,300 160
05 Oct 2021 0 176 164 176 9,491 161,384,600 211
06 Oct 2021 0 176 170 174 2,229 38,506,700 87
07 Oct 2021 0 175 164 170 2,911 49,189,800 121
08 Oct 2021 0 176 170 170 2,562 44,252,200 125
11 Oct 2021 0 170 165 169 811 13,637,000 61
12 Oct 2021 0 170 166 167 2,605 43,711,400 108
13 Oct 2021 0 170 168 169 3,986 67,386,600 79
14 Oct 2021 0 170 163 163 1,594 26,578,500 85
15 Oct 2021 0 200 163 200 94,915 1,798,078,400 2,392
18 Oct 2021 0 224 197 197 58,887 1,232,414,900 1,472
19 Oct 2021 0 206 187 189 15,241 295,782,900 413
21 Oct 2021 0 194 181 182 16,962 315,062,800 1,753
22 Oct 2021 0 189 177 183 8,789 162,028,800 762
25 Oct 2021 0 183 173 177 3,187 56,695,400 217
26 Oct 2021 0 182 177 178 3,938 70,532,000 149
27 Oct 2021 0 190 177 182 6,256 114,386,800 276
28 Oct 2021 0 185 177 184 8,042 146,216,200 357
29 Oct 2021 0 192 183 191 18,994 359,222,600 564
01 Nov 2021 0 195 186 188 7,217 136,372,900 188
02 Nov 2021 0 189 176 176 10,799 194,120,900 305
03 Nov 2021 0 178 174 178 3,087 54,483,000 164
04 Nov 2021 0 180 175 177 6,675 118,322,500 184
05 Nov 2021 0 204 177 198 71,776 1,403,583,300 1,630
08 Nov 2021 0 199 185 185 38,473 719,555,100 626
09 Nov 2021 0 220 177 186 274,674 5,494,425,100 5,616
10 Nov 2021 0 191 180 182 22,784 415,933,200 482
11 Nov 2021 0 184 180 183 7,123 129,463,300 209
12 Nov 2021 0 185 180 180 7,011 127,046,700 154
15 Nov 2021 0 184 178 180 7,291 131,042,500 200
16 Nov 2021 0 179 176 178 12,373 218,741,800 211
17 Nov 2021 0 240 178 240 423,307 9,304,993,700 5,760
18 Nov 2021 0 254 224 224 91,214 2,142,705,600 1,022
19 Nov 2021 0 280 210 280 444,510 11,226,069,400 6,039
22 Nov 2021 0 350 262 270 322,333 9,584,788,000 6,150
23 Nov 2021 0 320 254 306 207,048 6,358,572,800 4,154
24 Nov 2021 0 312 286 286 68,838 1,994,864,600 1,132
25 Nov 2021 0 356 284 320 359,043 12,070,776,200 6,038
26 Nov 2021 0 378 320 344 143,658 5,085,102,800 4,055
29 Nov 2021 0 372 320 330 69,043 2,333,360,000 1,611
30 Nov 2021 0 370 330 358 70,128 2,492,788,200 1,637
01 Dec 2021 0 432 360 414 138,481 5,579,580,400 4,011
02 Dec 2021 0 494 400 446 92,826 4,224,550,200 3,517
03 Dec 2021 0 482 416 440 67,818 2,998,345,200 2,118
06 Dec 2021 0 500 440 450 56,716 2,655,640,600 1,856
07 Dec 2021 0 470 420 432 38,025 1,656,659,800 1,203
08 Dec 2021 0 440 402 402 41,506 1,701,934,000 1,272
09 Dec 2021 0 432 388 420 46,107 1,914,317,600 1,296
10 Dec 2021 0 430 406 412 13,629 565,799,200 465
13 Dec 2021 0 422 412 422 15,300 639,985,600 524
14 Dec 2021 0 510 422 492 132,757 6,316,481,300 3,871
16 Dec 2021 0 590 490 565 81,330 4,430,064,400 2,992
17 Dec 2021 0 660 540 615 59,934 3,638,149,000 2,820
28 Dec 2021 0 605 575 575 5,402 311,209,000 164
29 Dec 2021 0 535 535 535 1,786 95,551,000 58
30 Dec 2021 0 525 498 498 42,070 2,113,394,900 864
03 Jan 2022 0 530 474 484 34,489 1,700,881,300 962
04 Jan 2022 0 486 452 452 24,741 1,132,130,600 479
05 Jan 2022 0 458 422 422 16,478 704,092,600 194
06 Jan 2022 0 394 394 394 6,015 236,991,000 65
07 Jan 2022 0 418 368 398 54,613 2,137,109,600 1,262
10 Jan 2022 0 400 372 372 23,015 861,100,600 282
11 Jan 2022 0 346 346 346 3,712 128,435,200 59
12 Jan 2022 0 322 322 322 4,632 149,150,400 46
13 Jan 2022 0 354 300 352 35,845 1,158,885,400 705
14 Jan 2022 0 358 328 328 25,257 836,933,000 554
17 Jan 2022 0 326 306 306 13,225 409,439,200 327

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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