IDX · BPTR · stock
PT Batavia Prosperindo Trans Tbk (BPTR) stock price history
Every IDX trading session of PT Batavia Prosperindo Trans Tbk from Jul 9, 2018 to Nov 13, 2026: 2,039 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.
BPTR adjusted close, 2018 to 2026
- IDR 375.65
- All time high, 2021
- IDR 110.00
- 52 week high, IDR 54.00 low
- 2,039
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
BPTR key facts
- PT Batavia Prosperindo Trans Tbk (BPTR) closed at IDR 61.00 on Nov 13, 2026 on IDX.
- BPTR's all time high close is IDR 375.65, set on Dec 17, 2021; its all time low close is IDR 42.76 on Aug 5, 2020.
- BPTR's 52 week range is IDR 54.00 to IDR 110.00.
- BPTR returned -35.8% over the year to Nov 13, 2026 and -44.5% over five years.
- Since Jul 9, 2018 BPTR returned -41%, -6.2% a year compounded.
- BPTR's deepest drawdown was -85.4% from Dec 27, 2021 to Oct 19, 2026.
- DataCedar holds 2,039 daily sessions of BPTR history from Jul 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BPTR price chart, 2018 to 2026
BPTR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.0% |
| 3 months | -19.7% |
| 6 months | -26.5% |
| Year to date | -31.5% |
| 1 year | -35.8% |
| 3 years | -36.5% |
| 5 years | -44.5% |
| 10 years | n/a |
| Since Jul 9, 2018 | -41.3% |
| Compound annual growth, 8.3 years | -6.2% |
BPTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 375.65 on Dec 17, 2021
- All time low close
- IDR 42.76 on Aug 5, 2020
- 52 week high
- IDR 110.00 on May 7, 2026
- 52 week low
- IDR 54.00 on Oct 20, 2026
- Deepest drawdown
- -85.4% from Dec 27, 2021 to Oct 19, 2026, not yet recovered
- Best single session
- +34.8% on Nov 17, 2021
- Worst single session
- -22.9% on Jul 12, 2018
- Volatility, 1 year annualised
- 60.7%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +515%
- Worst calendar year
- 2022, -61%
BPTR 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. 2018 starts on Jul 9, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 90.00 | IDR 110.00 | IDR 54.00 | IDR 61.00 | -31.5% | 1.3B | 208 |
| 2025 | IDR 83.00 | IDR 105.00 | IDR 61.00 | IDR 89.00 | +8.5% | 251.8M | 236 |
| 2024 | IDR 95.00 | IDR 111.00 | IDR 50.00 | IDR 82.00 | -6.8% | 725.3M | 237 |
| 2023 | IDR 119.11 | IDR 286.00 | IDR 81.00 | IDR 88.00 | -25.4% | 4.4B | 239 |
| 2022 | IDR 304.18 | IDR 323.73 | IDR 102.00 | IDR 117.89 | -61.2% | 1.3B | 246 |
| 2021 | IDR 50.09 | IDR 403.13 | IDR 44.59 | IDR 304.18 | +514.8% | 2.5B | 247 |
| 2020 | IDR 53.75 | IDR 61.08 | IDR 40.92 | IDR 49.48 | -9.0% | 15.6M | 242 |
| 2019 | IDR 52.53 | IDR 78.79 | IDR 39.70 | IDR 54.36 | +3.5% | 1.1B | 258 |
| 2018 | IDR 103.84 | IDR 173.47 | IDR 46.42 | IDR 52.53 | n/a | 327.7M | 126 |
BPTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 61.00 | +7.0% |
| October 2026 | IDR 57.00 | -17.4% |
| September 2026 | IDR 69.00 | -8.0% |
| August 2026 | IDR 75.00 | 0.0% |
| July 2026 | IDR 75.00 | +10.3% |
| June 2026 | IDR 68.00 | -5.6% |
| May 2026 | IDR 72.00 | -14.3% |
| April 2026 | IDR 84.00 | +7.7% |
| March 2026 | IDR 78.00 | -7.1% |
| February 2026 | IDR 84.00 | -4.5% |
| January 2026 | IDR 88.00 | -1.1% |
| December 2025 | IDR 89.00 | -1.1% |
About the BPTR data
Daily bars. 2,039 sessions from Jul 9, 2018 to Nov 13, 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 Nov 11, 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 Jul 9, 2018, 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/idx%3ABPTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BPTR share price history
