Price History - BRPT

Kembali ke Company
Ticker: BRPT
Company: Barito Pacific Tbk
Date Open High Low Close Volume Value
30-Dec-2022 768.77 783.75 753.79 753.79 89,476,734 0
29-Dec-2022 763.78 773.76 753.79 763.78 76,225,165 0
28-Dec-2022 783.75 783.75 758.79 763.78 45,832,414 0
27-Dec-2022 778.75 788.74 773.76 778.75 50,965,815 0
26-Dec-2022 778.75 783.75 768.77 778.75 55,203,985 0
23-Dec-2022 758.79 778.75 753.79 778.75 70,595,372 0
22-Dec-2022 768.77 778.75 758.79 758.79 51,300,048 0
21-Dec-2022 763.78 768.77 753.79 768.77 61,088,986 0
20-Dec-2022 753.79 773.76 753.79 763.78 76,733,677 0
19-Dec-2022 770.52 780.46 750.63 750.63 66,388,364 0
16-Dec-2022 755.60 775.49 750.63 770.52 96,160,857 0
15-Dec-2022 755.60 765.55 740.69 755.60 89,529,806 0
14-Dec-2022 765.55 775.49 750.63 750.63 79,572,114 0
13-Dec-2022 775.49 790.40 760.58 760.58 92,224,290 0
12-Dec-2022 765.55 780.46 755.60 775.49 97,603,300 0
09-Dec-2022 790.40 790.40 760.58 770.52 31,481,577 0
08-Dec-2022 755.60 795.37 735.72 790.40 109,021,438 0
07-Dec-2022 765.55 775.49 755.60 755.60 76,653,132 0
06-Dec-2022 785.43 785.43 760.58 765.55 37,050,184 0
05-Dec-2022 790.40 795.37 775.49 785.43 50,848,287 0
02-Dec-2022 790.40 800.34 785.43 790.40 50,806,646 0
01-Dec-2022 795.37 795.37 785.43 790.40 55,212,528 0
30-Nov-2022 805.32 810.29 785.43 785.43 157,355,685 0
29-Nov-2022 800.34 805.32 795.37 805.32 58,764,873 0
28-Nov-2022 805.32 815.26 800.34 800.34 46,670,625 0
25-Nov-2022 820.23 820.23 800.34 815.26 49,036,810 0
24-Nov-2022 810.29 825.20 805.32 815.26 72,364,327 0
23-Nov-2022 815.26 825.20 800.34 805.32 50,722,057 0
22-Nov-2022 825.20 835.14 815.26 815.26 87,178,507 0
21-Nov-2022 820.23 825.20 805.32 820.23 77,405,785 0
18-Nov-2022 825.20 835.14 815.26 815.26 65,024,175 0
17-Nov-2022 835.14 835.14 815.26 825.20 31,383,107 0
16-Nov-2022 840.11 840.11 810.29 835.14 75,271,843 0
15-Nov-2022 805.32 840.11 805.32 830.17 92,605,796 0
14-Nov-2022 795.37 810.29 790.40 805.32 93,666,028 0
11-Nov-2022 790.40 795.37 780.46 795.37 85,522,227 0
10-Nov-2022 795.37 795.37 780.46 780.46 61,792,282 0
09-Nov-2022 800.34 805.32 785.43 800.34 103,043,564 0
08-Nov-2022 810.29 815.26 795.37 795.37 48,920,839 0
07-Nov-2022 815.26 815.26 795.37 810.29 85,122,817 0
04-Nov-2022 820.23 825.20 800.34 815.26 113,957,989 0
03-Nov-2022 825.20 840.11 810.29 820.23 96,211,349 0
02-Nov-2022 800.34 825.20 800.34 825.20 86,624,100 0
01-Nov-2022 820.23 835.14 795.37 795.37 100,610,995 0
31-Oct-2022 840.11 845.08 820.23 820.23 118,419,090 0
28-Oct-2022 845.08 850.05 820.23 830.17 88,229,284 0
27-Oct-2022 805.32 840.11 800.34 840.11 109,034,011 0
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