IDX · BPII · stock

PT Batavia Prosperindo Internasional Tbk (BPII) stock price history

Every IDX trading session of PT Batavia Prosperindo Internasional Tbk from Sep 29, 2014 to Sep 29, 2026: 2,947 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BPII data, free keyYear by year table

BPII adjusted close, 2014 to 2026

BPIIPT Batavia Prosperindo Internasional Tbk
IDR 460.00-16.5% over one year
201620182020202220242026
IDR 596.45
All time high, 2025
IDR 695.14
52 week high, IDR 395.24 low
2,947
Daily sessions since 2014

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

BPII key facts

  • PT Batavia Prosperindo Internasional Tbk (BPII) closed at IDR 460.00 on Sep 29, 2026 on IDX.
  • BPII's all time high close is IDR 596.45, set on Jul 22, 2025; its all time low close is IDR 35.09 on Oct 3, 2014.
  • BPII's 52 week range is IDR 395.24 to IDR 695.14.
  • BPII returned -16.5% over the year to Sep 29, 2026 and +107.0% over five years.
  • Over ten years BPII returned +177%, +10.7% a year compounded.
  • BPII's deepest drawdown was -53.5% from Jan 14, 2021 to Nov 3, 2021.
  • DataCedar holds 2,947 daily sessions of BPII history from Sep 29, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BPII price chart, 2014 to 2026

BPII adjusted close, Sep 29, 2014 to Sep 29, 2026IDR 36.49IDR 91.84IDR 231.13IDR 581.662014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BPII returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-6.1%
3 months+5.8%
6 months-1.4%
Year to date-9.2%
1 year-16.5%
3 years-7.4%
5 years+107.0%
10 years+176.9%
Since Sep 29, 2014+1,160%
Compound annual growth, 12.0 years+23.5%

BPII records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 596.45 on Jul 22, 2025
All time low close
IDR 35.09 on Oct 3, 2014
52 week high
IDR 695.14 on Feb 19, 2026
52 week low
IDR 395.24 on Feb 6, 2026
Deepest drawdown
-53.5% from Jan 14, 2021 to Nov 3, 2021, recovered Sep 29, 2022
Best single session
+25.0% on Apr 29, 2015
Worst single session
-25.0% on Dec 29, 2014
Volatility, 1 year annualised
42.9%
Sessions closing higher, 1 year
35%
Growth of 1 since 2014
12.6×
Best calendar year
2015, +158%
Worst calendar year
2021, -34%

BPII price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 29, 2014; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 501.49IDR 695.14IDR 395.24IDR 460.00-9.2%14.9M179
2025IDR 540.54IDR 601.38IDR 492.56IDR 506.46-10.3%28.4M236
2024IDR 492.13IDR 594.10IDR 465.54IDR 564.88+14.8%119.1M237
2023IDR 513.15IDR 516.06IDR 487.35IDR 492.13-4.1%31.1M239
2022IDR 311.14IDR 538.06IDR 311.14IDR 513.15+66.2%868.6M246
2021IDR 467.87IDR 467.87IDR 215.69IDR 308.80-34.0%487M247
2020IDR 467.87IDR 467.87IDR 467.87IDR 467.870.0%158K242
2019IDR 304.12IDR 467.87IDR 304.12IDR 467.87+53.8%356K258
2018IDR 280.72IDR 306.46IDR 258.50IDR 304.12+8.3%938K261
2017IDR 163.76IDR 280.72IDR 163.76IDR 280.72+71.4%1.6M253
2016IDR 156.74IDR 166.10IDR 156.74IDR 163.76+4.5%5.3M239
2015IDR 60.82IDR 156.74IDR 52.64IDR 156.74+157.7%7.7M245
2014IDR 36.49IDR 93.57IDR 35.09IDR 60.82n/a4.8M65

BPII monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 460.00-5.3%
August 2026IDR 486.00+12.8%
July 2026IDR 430.99-0.5%
June 2026IDR 432.97-5.2%
May 2026IDR 456.81-0.9%
April 2026IDR 460.78+0.4%
March 2026IDR 458.79-0.9%
February 2026IDR 462.77-7.7%
January 2026IDR 501.49-1.0%
December 2025IDR 506.46-1.9%
November 2025IDR 516.39-5.5%
October 2025IDR 546.180.0%

About the BPII data

Daily bars. 2,947 sessions from Sep 29, 2014 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BPII/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BOGA PT Apollo Global Interactive Tbk
  • BOLA PT Bali Bintang Sejahtera Tbk
  • BOLT PT Garuda Metalindo Tbk
  • BPFI PT Woori Finance Indonesia Tbk
  • BPTR PT Batavia Prosperindo Trans Tbk
  • BRAM PT Indo Kordsa Tbk
  • BREN PT Barito Renewables Energy Tbk
  • BRIS PT Bank Syariah Indonesia Tbk

Common questions

BPII share price history

Start with any symbol.

Start free