Price History - BRPT

Kembali ke Company
Ticker: BRPT
Company: Barito Pacific Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 830.17 835.14 805.32 805.32 41,050,118 0
06-Jun-2022 835.14 850.05 810.29 825.20 37,079,855 0
03-Jun-2022 830.17 850.05 825.20 835.14 36,684,971 0
02-Jun-2022 835.14 845.08 815.26 820.23 41,881,023 0
31-May-2022 820.23 855.03 820.23 830.17 113,353,191 0
30-May-2022 840.11 840.11 820.23 820.23 17,385,551 0
27-May-2022 810.29 835.14 810.29 835.14 37,775,076 0
25-May-2022 810.29 815.26 800.34 810.29 19,891,746 0
24-May-2022 810.29 815.26 800.34 810.29 23,520,232 0
23-May-2022 810.29 815.26 795.37 810.29 25,764,210 0
20-May-2022 800.34 820.23 795.37 810.29 34,828,736 0
19-May-2022 815.26 815.26 795.37 800.34 36,866,723 0
18-May-2022 820.23 835.14 810.29 820.23 25,559,727 0
17-May-2022 800.34 825.20 800.34 820.23 32,919,393 0
13-May-2022 795.37 820.23 785.43 800.34 44,851,906 0
12-May-2022 840.11 840.11 790.40 790.40 74,836,727 0
11-May-2022 820.23 845.08 820.23 845.08 35,336,673 0
10-May-2022 815.26 835.14 795.37 820.23 50,062,944 0
09-May-2022 845.08 850.05 815.26 815.26 51,987,576 0
28-Apr-2022 860.00 879.88 845.08 845.08 45,269,622 0
27-Apr-2022 864.97 869.94 850.05 860.00 25,608,912 0
26-Apr-2022 864.97 869.94 850.05 864.97 25,194,716 0
25-Apr-2022 864.97 869.94 850.05 860.00 25,665,338 0
22-Apr-2022 894.79 899.77 860.00 869.94 38,811,470 0
21-Apr-2022 869.94 904.74 864.97 884.85 48,531,387 0
20-Apr-2022 884.85 889.82 864.97 864.97 32,598,738 0
19-Apr-2022 855.03 879.88 855.03 879.88 30,122,718 0
18-Apr-2022 864.97 874.91 855.03 855.03 22,498,824 0
14-Apr-2022 874.91 879.88 864.97 864.97 21,213,792 0
13-Apr-2022 879.88 879.88 860.00 869.94 58,772,216 0
12-Apr-2022 855.03 879.88 845.08 879.88 33,630,103 0
11-Apr-2022 884.85 884.85 860.00 864.97 25,517,282 0
08-Apr-2022 874.91 889.82 874.91 884.85 31,995,248 0
07-Apr-2022 904.74 904.74 884.85 884.85 29,995,884 0
06-Apr-2022 899.77 904.74 884.85 899.77 30,606,013 0
05-Apr-2022 904.74 909.71 889.82 899.77 31,354,039 0
04-Apr-2022 894.79 904.74 884.85 904.74 30,581,069 0
01-Apr-2022 899.77 919.65 884.85 894.79 83,910,506 0
31-Mar-2022 904.74 909.71 884.85 899.77 43,165,452 0
30-Mar-2022 884.85 909.71 884.85 899.77 62,837,628 0
29-Mar-2022 879.88 894.79 874.91 879.88 33,441,714 0
28-Mar-2022 894.79 899.77 869.94 874.91 35,852,959 0
25-Mar-2022 899.77 904.74 874.91 894.79 39,665,309 0
24-Mar-2022 874.91 894.79 869.94 894.79 54,941,158 0
23-Mar-2022 874.91 879.88 864.97 869.94 28,367,667 0
22-Mar-2022 879.88 879.88 864.97 869.94 22,522,260 0
21-Mar-2022 864.97 879.88 860.00 874.91 32,763,793 0
18-Mar-2022 855.03 864.97 845.08 864.97 67,076,746 0
17-Mar-2022 879.88 879.88 850.05 855.03 42,021,737 0
16-Mar-2022 860.00 884.85 850.05 869.94 54,931,603 0
15-Mar-2022 899.77 899.77 850.05 855.03 61,659,012 0
14-Mar-2022 860.00 904.74 850.05 889.82 54,380,616 0
11-Mar-2022 874.91 874.91 845.08 860.00 34,492,893 0