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 24 Apr 2024
100.00% Scripless = 3,534,000,000.000
Local Percentage
99.82%
Foreign Percentage
0.18%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 142 124 129 617,079 8,227,337,700 5,037
02 May 2023 0 142 124 129 617,079 8,227,337,700 5,037
02 May 2023 0 142 124 129 617,079 8,227,337,700 5,037
02 May 2023 0 142 124 129 617,079 8,227,337,700 5,037
03 May 2023 0 130 121 123 90,410 1,131,165,800 1,888
04 May 2023 0 128 121 124 35,395 441,592,500 614
05 May 2023 0 126 120 123 26,633 328,346,200 604
08 May 2023 0 129 123 125 51,031 639,245,200 931
09 May 2023 0 131 118 129 56,622 721,962,800 827
10 May 2023 0 140 120 138 480,287 6,521,006,700 17,408
11 May 2023 0 141 129 129 469,066 6,255,548,500 6,752
12 May 2023 0 130 120 127 47,388 600,112,900 921
15 May 2023 0 129 119 124 52,433 656,034,200 771
16 May 2023 0 126 123 123 22,286 276,104,300 571
17 May 2023 0 124 121 121 36,217 442,519,200 559
19 May 2023 0 126 121 125 59,157 733,232,200 881
22 May 2023 0 126 122 123 33,860 419,732,300 565
23 May 2023 0 125 122 123 25,548 314,605,000 366
24 May 2023 0 124 120 123 54,404 658,950,200 612
25 May 2023 0 123 120 123 19,012 231,811,300 392
26 May 2023 0 124 115 116 92,167 1,084,342,500 1,169
30 May 2023 0 123 108 118 328,743 3,844,648,000 2,700
05 Jun 2023 0 118 109 115 213,905 2,444,635,700 1,059
06 Jun 2023 0 116 112 112 19,938 225,060,000 409
07 Jun 2023 0 114 106 113 70,414 777,625,700 709
08 Jun 2023 0 118 107 117 52,167 597,565,800 1,119
09 Jun 2023 0 123 109 122 149,981 1,798,659,000 2,909
14 Jun 2023 0 123 115 120 22,352 266,329,200 763
16 Jun 2023 0 118 110 114 13,771 158,551,400 358
19 Jun 2023 0 115 107 115 13,377 151,433,300 332
20 Jun 2023 0 115 108 113 6,292 71,118,800 210
21 Jun 2023 0 114 107 112 10,643 119,187,600 294
22 Jun 2023 0 117 106 116 22,164 254,267,900 371
23 Jun 2023 0 117 110 113 15,310 174,304,700 261
26 Jun 2023 0 116 107 114 11,820 134,382,300 288
27 Jun 2023 0 115 108 111 5,680 63,805,000 222
03 Jul 2023 0 113 108 111 11,326 125,571,900 183
04 Jul 2023 0 116 105 116 521,729 5,799,250,800 483
05 Jul 2023 0 117 109 115 20,841 240,160,700 307
06 Jul 2023 0 118 108 116 28,691 330,814,700 1,098
07 Jul 2023 0 117 113 115 30,725 352,521,500 280
10 Jul 2023 0 115 108 115 19,950 226,817,700 304
11 Jul 2023 0 116 113 116 10,988 125,826,700 191
13 Jul 2023 0 115 108 113 19,442 220,024,500 212
14 Jul 2023 0 118 107 118 61,611 719,300,700 1,553
17 Jul 2023 0 123 110 121 64,219 765,852,900 796
18 Jul 2023 0 125 117 118 62,167 746,162,700 690
20 Jul 2023 0 121 116 117 13,982 164,131,400 222
21 Jul 2023 0 120 115 116 15,209 176,323,100 232
24 Jul 2023 0 118 115 117 10,145 118,353,700 245
25 Jul 2023 0 120 115 117 18,312 213,599,200 295
26 Jul 2023 0 120 113 114 30,157 345,178,200 431
27 Jul 2023 0 117 112 113 34,188 386,888,800 547
28 Jul 2023 0 117 112 113 12,116 136,800,300 263
31 Jul 2023 0 115 109 114 88,496 986,506,400 466
01 Aug 2023 0 116 108 111 50,120 553,344,800 607
03 Aug 2023 0 110 101 108 24,490 262,701,900 379
04 Aug 2023 0 111 101 109 11,284 121,339,100 290
07 Aug 2023 0 110 102 107 32,405 347,189,400 420
08 Aug 2023 0 108 101 108 48,684 506,537,700 356
09 Aug 2023 0 110 106 110 19,102 208,349,600 262
10 Aug 2023 0 115 109 115 50,703 573,219,600 382
11 Aug 2023 0 117 111 116 47,353 541,604,900 372
14 Aug 2023 0 117 108 115 23,215 267,177,300 286
15 Aug 2023 0 119 109 117 70,212 819,772,100 570
16 Aug 2023 0 119 115 119 32,689 383,211,500 231
18 Aug 2023 0 145 116 138 543,579 6,858,568,100 2,941
21 Aug 2023 0 138 124 125 414,918 5,420,061,500 4,372
22 Aug 2023 0 145 111 122 348,650 4,262,640,800 1,790
23 Aug 2023 0 123 117 118 88,437 1,051,306,300 615
24 Aug 2023 0 118 112 114 155,435 1,817,225,300 641
25 Aug 2023 0 114 110 113 39,625 443,079,900 472
28 Aug 2023 0 115 108 112 16,340 182,982,900 338
29 Aug 2023 0 114 109 111 64,603 720,171,300 784
30 Aug 2023 0 117 109 115 255,089 2,907,024,400 6,180
31 Aug 2023 0 116 110 113 145,777 1,645,894,900 3,325
01 Sep 2023 0 113 108 110 125,482 1,378,686,500 2,080
04 Sep 2023 0 110 106 107 40,054 431,038,300 592
05 Sep 2023 0 111 106 111 49,074 536,739,300 1,662
06 Sep 2023 0 112 107 112 53,518 586,861,500 1,803
07 Sep 2023 0 113 108 111 37,115 408,359,400 1,770
08 Sep 2023 0 111 107 108 38,851 421,968,800 495
11 Sep 2023 0 109 107 108 14,437 155,569,900 223
12 Sep 2023 0 109 107 108 14,828 159,240,600 229
13 Sep 2023 0 108 106 107 17,692 189,564,200 257
14 Sep 2023 0 110 106 107 37,617 404,888,500 1,395
15 Sep 2023 0 109 106 106 28,570 306,642,800 875
18 Sep 2023 0 107 104 104 16,380 171,688,800 367
19 Sep 2023 0 110 103 108 341,502 3,646,812,300 3,036
20 Sep 2023 0 109 105 108 23,687 253,601,600 818
21 Sep 2023 0 108 102 104 87,661 913,855,800 1,190
22 Sep 2023 0 104 101 102 61,452 628,511,600 884
25 Sep 2023 0 106 101 103 67,410 698,472,100 4,657
26 Sep 2023 0 105 94 101 33,863 345,447,700 381
27 Sep 2023 0 103 100 102 18,524 187,574,200 203
29 Sep 2023 0 103 101 102 5,864 59,663,900 134
02 Oct 2023 0 103 101 101 8,395 85,169,500 162
03 Oct 2023 0 106 101 101 30,536 314,155,300 347
04 Oct 2023 0 102 98 99 25,937 258,637,200 329
05 Oct 2023 0 102 94 100 15,169 150,553,800 213
06 Oct 2023 0 100 98 99 11,605 114,564,800 172
09 Oct 2023 0 100 98 99 6,426 63,591,100 112
10 Oct 2023 0 101 98 99 7,776 76,939,900 123
11 Oct 2023 0 103 99 102 18,706 188,288,900 214
13 Oct 2023 0 101 99 99 3,890 38,599,000 114
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online