Price History - BRPT

Kembali ke Company
Ticker: BRPT
Company: Barito Pacific Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 855.03 874.91 850.05 874.91 67,670,580 0
09-Mar-2022 825.20 850.05 825.20 835.14 47,769,178 0
08-Mar-2022 840.11 855.03 820.23 820.23 58,869,981 0
07-Mar-2022 899.77 899.77 840.11 840.11 74,646,728 0
04-Mar-2022 899.77 904.74 889.82 899.77 29,351,859 0
02-Mar-2022 899.77 929.59 894.79 899.77 55,185,874 0
01-Mar-2022 889.82 909.71 884.85 899.77 45,599,932 0
25-Feb-2022 924.62 964.39 884.85 884.85 109,735,568 0
24-Feb-2022 954.45 954.45 914.68 924.62 56,557,507 0
23-Feb-2022 954.45 974.33 934.56 959.42 51,566,138 0
22-Feb-2022 969.36 969.36 944.51 959.42 38,693,991 0
21-Feb-2022 974.33 984.27 954.45 969.36 34,789,509 0
18-Feb-2022 999.19 999.19 979.30 979.30 45,690,556 0
17-Feb-2022 1,009.13 1,019.07 994.22 1,004.16 25,180,836 0
16-Feb-2022 1,004.16 1,043.93 1,004.16 1,009.13 65,372,791 0
15-Feb-2022 994.22 1,004.16 984.27 994.22 39,466,257 0
14-Feb-2022 1,014.10 1,014.10 959.42 994.22 69,547,335 0
11-Feb-2022 1,053.87 1,088.67 1,004.16 1,019.07 118,537,475 0
10-Feb-2022 974.33 1,053.87 974.33 1,053.87 149,164,410 0
09-Feb-2022 919.65 989.25 919.65 969.36 104,949,789 0
08-Feb-2022 934.56 939.53 919.65 919.65 38,825,351 0
07-Feb-2022 934.56 939.53 919.65 939.53 46,459,805 0
04-Feb-2022 894.79 934.56 889.82 929.59 68,982,468 0
03-Feb-2022 884.85 899.77 874.91 884.85 30,866,419 0
02-Feb-2022 884.85 899.77 874.91 884.85 31,877,970 0
31-Jan-2022 874.91 884.85 869.94 884.85 30,480,085 0
28-Jan-2022 894.79 904.74 869.94 869.94 33,779,568 0
27-Jan-2022 884.85 894.79 869.94 894.79 29,004,551 0
26-Jan-2022 869.94 889.82 860.00 884.85 51,667,826 0
25-Jan-2022 850.05 869.94 850.05 869.94 37,801,026 0
24-Jan-2022 869.94 874.91 850.05 850.05 34,929,217 0
21-Jan-2022 835.14 869.94 830.17 869.94 43,111,641 0
20-Jan-2022 820.23 840.11 815.26 835.14 23,012,495 0
19-Jan-2022 830.17 835.14 815.26 815.26 23,467,828 0
18-Jan-2022 840.11 845.08 815.26 830.17 34,918,052 0
17-Jan-2022 855.03 855.03 830.17 840.11 37,287,355 0
14-Jan-2022 879.88 879.88 855.03 855.03 22,195,570 0
13-Jan-2022 879.88 884.85 864.97 879.88 30,622,710 0
12-Jan-2022 855.03 879.88 850.05 874.91 50,864,681 0
11-Jan-2022 835.14 864.97 830.17 840.11 38,806,240 0
10-Jan-2022 845.08 845.08 830.17 830.17 30,620,497 0
07-Jan-2022 850.05 855.03 840.11 840.11 16,547,705 0
06-Jan-2022 855.03 860.00 830.17 850.05 35,652,098 0
05-Jan-2022 860.00 864.97 845.08 855.03 23,644,651 0
04-Jan-2022 860.00 869.94 855.03 855.03 24,850,626 0
03-Jan-2022 850.05 864.97 850.05 855.03 24,148,867 0
30-Dec-2021 869.94 874.91 850.05 850.05 29,667,183 0