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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 83 83 80 81 341 2,743,000 15
07 Jan 2025 83 83 79 81 1,828 14,542,700 38
08 Jan 2025 83 83 79 80 2,262 18,151,000 27
09 Jan 2025 80 89 80 82 811 6,596,900 66
10 Jan 2025 83 83 79 82 552 4,373,600 40
13 Jan 2025 81 83 80 80 1,059 8,475,200 22
14 Jan 2025 80 84 80 83 1,272 10,420,000 54
15 Jan 2025 83 83 80 83 231 1,862,000 16
16 Jan 2025 83 84 83 83 290 2,407,100 13
17 Jan 2025 85 85 80 83 234 1,919,900 24
20 Jan 2025 85 85 80 81 79 646,300 26
21 Jan 2025 86 86 80 82 282 2,309,900 47
22 Jan 2025 84 84 80 82 581 4,703,000 26
23 Jan 2025 84 84 81 83 163 1,327,900 24
24 Jan 2025 83 83 79 79 1,351 10,765,300 36
30 Jan 2025 81 82 78 80 546 4,331,300 40
31 Jan 2025 79 82 79 81 1,390 11,186,900 24
03 Feb 2025 81 81 78 78 3,531 27,962,200 44
04 Feb 2025 80 80 77 79 1,193 9,470,800 24
05 Feb 2025 81 81 78 80 2,089 16,467,800 51
06 Feb 2025 81 81 77 78 1,657 12,934,500 43
07 Feb 2025 80 80 76 78 179 1,380,100 15
10 Feb 2025 80 80 76 78 210 1,624,100 32
11 Feb 2025 79 79 74 78 3,801 28,799,500 70
12 Feb 2025 78 80 76 78 702 5,413,600 17
13 Feb 2025 79 79 74 78 140 1,047,200 11
14 Feb 2025 79 79 77 78 645 4,980,900 18
17 Feb 2025 79 79 75 79 1,010 7,697,800 45
18 Feb 2025 79 79 76 78 706 5,425,200 22
19 Feb 2025 79 79 74 78 1,631 12,519,900 24
20 Feb 2025 78 79 76 78 130 990,500 13
21 Feb 2025 79 79 76 78 89 680,200 15
24 Feb 2025 77 79 75 78 205 1,589,700 16
25 Feb 2025 78 79 75 76 1,038 7,941,800 36
26 Feb 2025 76 78 76 77 138 1,051,400 26
27 Feb 2025 78 78 76 76 61 467,300 27
28 Feb 2025 78 78 73 76 3,045 22,635,500 25
03 Mar 2025 76 76 72 76 1,104 8,358,300 22
04 Mar 2025 77 77 74 76 235 1,751,700 21
05 Mar 2025 77 78 74 77 710 5,334,200 25
06 Mar 2025 77 77 74 77 300 2,278,200 21
07 Mar 2025 77 77 74 76 1,441 10,949,300 29
10 Mar 2025 77 79 74 79 228 1,710,400 18
11 Mar 2025 78 79 75 78 27 209,800 15
12 Mar 2025 78 79 76 78 148 1,143,400 19
13 Mar 2025 77 78 75 75 71 535,000 16
14 Mar 2025 78 78 75 76 1,340 10,114,400 30
17 Mar 2025 78 78 74 77 6,576 49,313,800 77
18 Mar 2025 77 77 72 76 3,997 28,901,700 73
19 Mar 2025 77 77 72 76 1,205 8,822,100 23
20 Mar 2025 76 76 72 75 1,005 7,266,400 20
21 Mar 2025 76 76 68 71 3,965 28,041,100 45
24 Mar 2025 73 73 68 70 2,339 16,271,800 45
25 Mar 2025 72 77 67 74 2,613 18,816,200 147
26 Mar 2025 74 78 70 73 643 4,632,600 69
27 Mar 2025 76 76 67 70 3,997 27,592,500 121
08 Apr 2025 70 70 62 66 1,127 7,265,300 39
09 Apr 2025 72 72 61 62 5,466 34,106,400 111
10 Apr 2025 62 70 62 65 944 6,194,500 46
11 Apr 2025 65 69 65 68 445 2,925,700 32
14 Apr 2025 68 78 66 69 1,449 10,429,100 65
15 Apr 2025 69 70 66 69 875 5,982,600 35
16 Apr 2025 69 70 67 68 662 4,532,500 41
17 Apr 2025 67 74 66 70 1,583 11,166,700 42
21 Apr 2025 73 73 66 68 2,684 18,283,100 28
22 Apr 2025 73 89 68 69 158,813 1,221,866,500 2,289
23 Apr 2025 68 69 65 67 16,117 107,021,000 461
24 Apr 2025 66 69 65 66 9,329 61,449,900 272
25 Apr 2025 66 69 64 66 9,201 61,463,700 280
28 Apr 2025 67 70 66 67 9,395 63,274,000 224
29 Apr 2025 67 69 67 68 1,453 9,805,800 105
30 Apr 2025 68 73 67 72 8,784 61,662,200 312
02 May 2025 72 75 69 73 7,518 54,532,900 212
05 May 2025 73 75 70 72 3,090 22,125,900 119
06 May 2025 72 78 70 71 7,377 53,673,800 208
07 May 2025 71 74 70 74 3,457 25,025,200 89
08 May 2025 74 74 72 74 2,294 16,772,900 81
09 May 2025 74 75 72 75 4,573 33,943,600 62
14 May 2025 73 75 72 74 4,413 32,201,300 117
15 May 2025 73 76 72 73 6,555 47,709,400 143
16 May 2025 77 78 71 72 2,939 21,432,400 127
19 May 2025 73 77 72 74 5,347 38,913,700 114
20 May 2025 74 74 71 73 3,887 28,237,500 68
21 May 2025 71 73 70 72 3,303 23,485,700 59
22 May 2025 72 73 70 73 6,644 47,311,400 84
23 May 2025 72 73 71 73 2,675 19,168,700 45
26 May 2025 73 73 64 70 19,462 134,367,900 185
27 May 2025 69 71 69 70 850 5,953,500 44
28 May 2025 70 71 69 71 1,213 8,487,700 31
02 Jun 2025 69 71 67 70 3,275 22,477,300 65
03 Jun 2025 68 71 68 70 257 1,796,600 34
04 Jun 2025 69 73 69 72 12,203 86,936,400 75
05 Jun 2025 71 83 71 78 102,423 807,336,200 1,242
10 Jun 2025 78 80 76 77 10,559 81,437,500 171
11 Jun 2025 77 85 77 82 40,712 328,702,400 606
12 Jun 2025 83 85 81 85 23,830 198,547,600 271
13 Jun 2025 85 89 83 87 26,498 231,003,000 487
16 Jun 2025 87 87 83 83 8,391 70,203,000 112
17 Jun 2025 85 103 82 95 488,381 4,686,687,900 4,415
18 Jun 2025 95 98 87 90 119,276 1,090,395,000 763
19 Jun 2025 91 95 86 86 33,273 298,546,200 400
20 Jun 2025 86 87 84 85 19,693 167,208,400 159
23 Jun 2025 87 87 79 82 24,705 203,042,700 269
24 Jun 2025 85 91 82 91 38,081 333,858,300 380
25 Jun 2025 91 98 90 93 101,743 947,599,300 752
26 Jun 2025 95 99 93 93 45,208 428,526,900 421
30 Jun 2025 93 93 90 91 12,545 114,051,900 157
01 Jul 2025 91 93 89 90 5,513 49,850,000 98
02 Jul 2025 90 92 89 89 8,294 74,458,100 88
03 Jul 2025 90 92 88 90 9,322 84,045,500 138
04 Jul 2025 90 92 89 91 12,758 114,840,900 84
07 Jul 2025 89 92 89 91 6,315 56,911,700 87
08 Jul 2025 91 92 89 89 6,114 55,136,100 55
09 Jul 2025 89 92 88 91 5,688 51,298,800 54
10 Jul 2025 91 97 90 93 31,010 289,295,000 266
11 Jul 2025 95 95 91 92 4,403 40,582,700 53
15 Jul 2025 92 93 89 92 20,352 183,231,000 107
16 Jul 2025 91 98 91 96 15,999 150,626,600 160
17 Jul 2025 98 105 97 103 63,900 652,483,100 750
18 Jul 2025 103 104 92 102 33,329 333,222,600 274
21 Jul 2025 102 104 98 99 21,104 213,381,200 226
22 Jul 2025 100 100 93 96 36,872 354,791,600 263
23 Jul 2025 97 97 94 96 5,320 50,594,000 93
24 Jul 2025 96 98 95 96 5,587 53,867,800 94
25 Jul 2025 98 98 94 95 6,047 57,054,100 113
28 Jul 2025 95 97 95 96 2,259 21,539,100 75
29 Jul 2025 95 99 94 97 25,025 240,532,100 132
30 Jul 2025 99 101 97 100 35,725 356,671,600 184
31 Jul 2025 101 102 99 100 13,571 136,348,700 168
01 Aug 2025 100 101 99 100 3,328 33,118,400 80
04 Aug 2025 101 101 96 98 23,248 228,357,100 144
05 Aug 2025 98 99 95 98 13,008 125,989,200 149
06 Aug 2025 98 99 92 97 25,241 239,190,100 186
07 Aug 2025 98 100 94 98 23,942 232,616,900 195
08 Aug 2025 100 100 96 98 3,045 29,840,600 67
11 Aug 2025 97 101 97 100 4,407 43,880,800 74
12 Aug 2025 100 101 94 99 4,796 46,992,100 86
13 Aug 2025 99 100 96 98 5,938 58,678,000 53
14 Aug 2025 99 105 98 99 37,773 388,800,800 262
15 Aug 2025 100 102 99 100 3,779 38,024,400 71
19 Aug 2025 100 100 90 98 26,185 245,911,500 296
20 Aug 2025 99 101 97 99 7,162 70,957,600 95
21 Aug 2025 99 100 97 99 5,677 55,611,300 61
22 Aug 2025 99 100 96 100 3,096 30,509,500 67
25 Aug 2025 100 100 97 100 13,287 131,170,700 93
26 Aug 2025 100 100 96 97 16,343 157,556,300 148
27 Aug 2025 98 99 96 98 993 9,775,500 56
28 Aug 2025 97 99 93 99 2,301 22,289,400 83
29 Aug 2025 99 99 95 98 2,859 27,476,800 63
01 Sep 2025 90 96 90 95 9,521 89,151,300 126
02 Sep 2025 96 97 91 96 4,703 44,439,800 91
03 Sep 2025 96 97 95 97 1,812 17,425,000 57
04 Sep 2025 95 98 95 96 2,101 20,130,800 58
08 Sep 2025 96 97 94 94 4,006 38,020,700 73
09 Sep 2025 93 97 90 94 8,779 81,839,800 110
10 Sep 2025 93 97 92 96 234 2,204,400 52
11 Sep 2025 93 97 93 97 1,556 14,833,200 70
12 Sep 2025 95 99 95 98 7,226 69,868,400 109
15 Sep 2025 99 100 96 98 3,666 35,627,900 104
16 Sep 2025 98 99 94 96 10,439 99,367,600 207
17 Sep 2025 96 99 96 97 3,950 38,373,300 94
18 Sep 2025 98 98 96 98 2,878 27,991,500 59
19 Sep 2025 98 99 96 97 1,098 10,687,300 74
22 Sep 2025 96 98 94 96 3,591 34,535,800 77
23 Sep 2025 96 96 94 94 1,288 12,293,800 71
24 Sep 2025 94 102 94 98 27,726 275,278,000 392
25 Sep 2025 100 101 95 95 5,354 51,393,200 134
26 Sep 2025 95 97 94 96 3,355 31,827,400 88
29 Sep 2025 96 97 95 97 1,905 18,343,800 71
30 Dec 2025 93 94 89 89 5,556 50,254,600 214

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 14 Oct 2025 06 Nov 2025 Active
Proxy Voting   - 23 May 2025 17 Jun 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online