Price History - BRPT

Kembali ke Company
Ticker: BRPT
Company: Barito Pacific Tbk
Date Open High Low Close Volume Value
26-Oct-2022 810.29 820.23 800.34 800.34 100,523,791 0
25-Oct-2022 800.34 810.29 795.37 810.29 66,319,868 0
24-Oct-2022 815.26 815.26 785.43 800.34 60,308,300 0
21-Oct-2022 805.32 820.23 800.34 815.26 79,374,471 0
20-Oct-2022 790.40 805.32 790.40 805.32 64,905,086 0
19-Oct-2022 795.37 805.32 785.43 790.40 54,659,127 0
18-Oct-2022 790.40 800.34 780.46 790.40 60,507,653 0
17-Oct-2022 790.40 790.40 770.52 785.43 49,003,014 0
14-Oct-2022 795.37 810.29 790.40 790.40 61,713,527 0
13-Oct-2022 805.32 815.26 790.40 790.40 78,807,090 0
12-Oct-2022 825.20 825.20 790.40 805.32 91,671,794 0
11-Oct-2022 790.40 825.20 790.40 820.23 135,119,077 0
10-Oct-2022 795.37 800.34 785.43 785.43 52,046,919 0
07-Oct-2022 805.32 805.32 785.43 800.34 64,070,358 0
06-Oct-2022 805.32 825.20 800.34 805.32 64,078,304 0
05-Oct-2022 780.46 805.32 775.49 800.34 113,461,920 0
04-Oct-2022 790.40 795.37 765.55 765.55 98,077,744 0
03-Oct-2022 785.43 790.40 760.58 780.46 105,402,004 0
30-Sep-2022 810.29 815.26 775.49 790.40 143,593,791 0
29-Sep-2022 830.17 840.11 800.34 810.29 92,708,993 0
28-Sep-2022 830.17 840.11 815.26 825.20 80,713,516 0
27-Sep-2022 860.00 864.97 825.20 830.17 104,229,825 0
26-Sep-2022 845.08 864.97 825.20 860.00 155,502,969 0
23-Sep-2022 845.08 850.05 825.20 830.17 111,768,023 0
22-Sep-2022 805.32 845.08 805.32 840.11 114,549,812 0
21-Sep-2022 810.29 815.26 800.34 805.32 109,476,268 0
20-Sep-2022 800.34 815.26 800.34 800.34 76,948,038 0
19-Sep-2022 815.26 820.23 795.37 800.34 101,272,622 0
16-Sep-2022 830.17 830.17 810.29 810.29 117,407,640 0
15-Sep-2022 830.17 835.14 815.26 820.23 133,576,656 0
14-Sep-2022 835.14 840.11 820.23 825.20 90,831,132 0
13-Sep-2022 869.94 874.91 845.08 845.08 101,462,822 0
12-Sep-2022 864.97 874.91 845.08 869.94 57,248,302 0
09-Sep-2022 855.03 879.88 850.05 864.97 89,234,297 0
08-Sep-2022 835.14 864.97 825.20 855.03 128,684,461 0
07-Sep-2022 850.05 855.03 820.23 830.17 102,784,063 0
06-Sep-2022 850.05 860.00 835.14 845.08 79,423,857 0
05-Sep-2022 855.03 860.00 840.11 850.05 35,382,438 0
02-Sep-2022 830.17 864.97 825.20 855.03 79,369,543 0
01-Sep-2022 820.23 840.11 820.23 820.23 46,681,387 0
31-Aug-2022 845.08 855.03 815.26 815.26 67,031,987 0
30-Aug-2022 835.14 840.11 820.23 835.14 50,004,205 0
29-Aug-2022 815.26 840.11 805.32 830.17 47,562,080 0
26-Aug-2022 840.11 850.05 815.26 820.23 68,444,054 0
25-Aug-2022 860.00 869.94 845.08 845.08 52,441,602 0
24-Aug-2022 889.82 894.79 850.05 860.00 78,626,545 0
23-Aug-2022 879.88 904.74 879.88 889.82 54,840,275 0
22-Aug-2022 899.77 909.71 879.88 879.88 62,833,605 0
19-Aug-2022 959.42 959.42 899.77 904.74 86,296,204 0
18-Aug-2022 969.36 984.27 944.51 959.42 41,935,539 0
16-Aug-2022 959.42 989.25 944.51 969.36 62,817,009 0
15-Aug-2022 1,024.04 1,029.01 949.48 959.42 90,587,724 0
12-Aug-2022 1,043.93 1,048.90 1,014.10 1,019.07 39,560,402 0
11-Aug-2022 1,053.87 1,058.84 1,029.01 1,053.87 37,008,442 0
10-Aug-2022 1,019.07 1,053.87 1,004.16 1,053.87 50,326,770 0
09-Aug-2022 1,019.07 1,038.96 999.19 1,019.07 59,273,113 0
08-Aug-2022 1,004.16 1,033.98 989.25 1,033.98 51,208,470 0
05-Aug-2022 1,009.13 1,014.10 974.33 1,009.13 39,781,983 0
04-Aug-2022 989.25 999.19 974.33 999.19 82,978,415 0
03-Aug-2022 949.48 994.22 949.48 989.25 71,197,881 0
02-Aug-2022 959.42 969.36 929.59 949.48 90,705,606 0
01-Aug-2022 894.79 964.39 894.79 959.42 90,019,639 0
29-Jul-2022 904.74 919.65 874.91 894.79 67,982,786 0
28-Jul-2022 909.71 924.62 899.77 904.74 42,643,332 0
27-Jul-2022 884.85 919.65 884.85 909.71 45,625,178 0
26-Jul-2022 909.71 914.68 860.00 879.88 105,001,689 0
25-Jul-2022 929.59 939.53 909.71 919.65 37,802,334 0
22-Jul-2022 939.53 949.48 924.62 929.59 47,406,480 0
21-Jul-2022 929.59 939.53 919.65 934.56 67,906,545 0
20-Jul-2022 909.71 939.53 884.85 924.62 109,772,683 0
19-Jul-2022 889.82 909.71 884.85 904.74 57,339,429 0
18-Jul-2022 884.85 894.79 874.91 889.82 47,937,854 0
15-Jul-2022 894.79 899.77 869.94 879.88 60,570,013 0
14-Jul-2022 869.94 909.71 855.03 894.79 96,702,289 0
13-Jul-2022 835.14 889.82 825.20 869.94 181,551,826 0
12-Jul-2022 815.26 840.11 800.34 820.23 85,631,660 0
11-Jul-2022 780.46 815.26 770.52 815.26 51,764,988 0
08-Jul-2022 795.37 800.34 770.52 780.46 56,943,640 0
07-Jul-2022 715.84 795.37 715.84 795.37 105,513,248 0
06-Jul-2022 710.86 715.84 700.92 710.86 23,023,257 0
05-Jul-2022 715.84 725.78 705.89 705.89 27,088,871 0
04-Jul-2022 715.84 725.78 695.95 720.81 35,458,075 0
01-Jul-2022 745.66 760.58 725.78 725.78 41,287,491 0
30-Jun-2022 760.58 775.49 740.69 750.63 48,223,908 0
29-Jun-2022 765.55 775.49 755.60 755.60 41,607,139 0
28-Jun-2022 755.60 770.52 745.66 770.52 31,588,797 0
27-Jun-2022 750.63 760.58 745.66 755.60 25,836,930 0
24-Jun-2022 760.58 770.52 740.69 745.66 34,286,097 0
23-Jun-2022 745.66 765.55 730.75 760.58 30,465,601 0
22-Jun-2022 765.55 775.49 745.66 745.66 26,657,979 0
21-Jun-2022 750.63 780.46 735.72 765.55 42,196,749 0
20-Jun-2022 715.84 745.66 715.84 745.66 29,757,003 0
17-Jun-2022 740.69 745.66 715.84 715.84 37,146,440 0
16-Jun-2022 730.75 755.60 725.78 740.69 51,383,784 0
15-Jun-2022 715.84 725.78 686.01 720.81 69,705,650 0
14-Jun-2022 740.69 745.66 705.89 715.84 59,051,330 0
13-Jun-2022 760.58 760.58 735.72 740.69 44,215,928 0
10-Jun-2022 800.34 805.32 765.55 770.52 68,410,962 0
09-Jun-2022 805.32 810.29 800.34 800.34 34,254,012 0
08-Jun-2022 810.29 810.29 800.34 805.32 36,946,987 0