Price History - BRPT

Kembali ke Company
Ticker: BRPT
Company: Barito Pacific Tbk
Date Open High Low Close Volume Value
29-Dec-2021 889.82 889.82 864.97 869.94 27,485,666 0
28-Dec-2021 874.91 899.77 869.94 884.85 44,855,225 0
27-Dec-2021 860.00 879.88 860.00 869.94 25,726,089 0
24-Dec-2021 860.00 869.94 850.05 869.94 20,276,069 0
23-Dec-2021 855.03 869.94 850.05 855.03 26,890,926 0
22-Dec-2021 889.82 894.79 860.00 860.00 33,884,977 0
21-Dec-2021 879.88 894.79 879.88 884.85 22,463,922 0
20-Dec-2021 889.82 889.82 874.91 879.88 21,311,457 0
17-Dec-2021 884.85 889.82 874.91 889.82 36,144,043 0
16-Dec-2021 914.68 919.65 884.85 884.85 51,088,576 0
15-Dec-2021 879.88 914.68 879.88 914.68 49,687,573 0
14-Dec-2021 884.85 884.85 874.91 879.88 28,679,068 0
13-Dec-2021 879.88 889.82 879.88 879.88 31,733,635 0
10-Dec-2021 889.82 889.82 874.91 874.91 32,548,850 0
09-Dec-2021 879.88 894.79 874.91 889.82 31,341,064 0
08-Dec-2021 899.77 899.77 874.91 874.91 35,415,731 0
07-Dec-2021 879.88 899.77 874.91 889.82 53,822,589 0
06-Dec-2021 889.82 899.77 869.94 874.91 99,068,775 0
03-Dec-2021 909.71 924.62 889.82 889.82 60,487,335 0
02-Dec-2021 919.65 924.62 894.79 909.71 41,322,493 0
01-Dec-2021 924.62 944.51 904.74 919.65 71,114,398 0
30-Nov-2021 984.27 999.19 914.68 914.68 147,785,233 0
29-Nov-2021 999.19 1,009.13 969.36 979.30 70,754,919 0
26-Nov-2021 1,068.78 1,068.78 994.22 1,009.13 72,524,554 0
25-Nov-2021 1,068.78 1,083.70 1,053.87 1,068.78 68,965,671 0
24-Nov-2021 1,063.81 1,073.75 1,038.96 1,058.84 60,727,625 0
23-Nov-2021 1,033.98 1,093.64 1,019.07 1,048.90 145,797,738 0
22-Nov-2021 1,014.10 1,033.98 1,014.10 1,019.07 27,989,882 0
19-Nov-2021 1,033.98 1,033.98 1,004.16 1,014.10 39,038,684 0
18-Nov-2021 1,033.98 1,053.87 1,019.07 1,033.98 37,759,788 0
17-Nov-2021 1,024.04 1,043.93 1,004.16 1,033.98 68,801,924 0
16-Nov-2021 964.39 1,043.93 964.39 1,024.04 160,764,500 0
15-Nov-2021 969.36 984.27 954.45 964.39 34,309,130 0
12-Nov-2021 959.42 969.36 949.48 969.36 30,187,291 0
11-Nov-2021 974.33 979.30 954.45 964.39 17,720,086 0
10-Nov-2021 959.42 969.36 954.45 969.36 22,103,136 0
09-Nov-2021 974.33 979.30 959.42 964.39 22,031,924 0
08-Nov-2021 984.27 994.22 964.39 969.36 54,912,191 0
05-Nov-2021 934.56 964.39 934.56 964.39 46,864,546 0
04-Nov-2021 919.65 949.48 919.65 929.59 42,889,556 0
03-Nov-2021 919.65 929.59 904.74 914.68 30,603,901 0
02-Nov-2021 934.56 939.53 914.68 914.68 40,279,762 0
01-Nov-2021 934.56 944.51 929.59 929.59 40,503,758 0
29-Oct-2021 934.56 944.51 919.65 929.59 40,554,049 0
28-Oct-2021 969.36 969.36 919.65 924.62 50,199,434 0
27-Oct-2021 979.30 984.27 954.45 969.36 38,312,887 0
26-Oct-2021 964.39 994.22 964.39 969.36 62,945,553 0
25-Oct-2021 969.36 974.33 949.48 959.42 36,270,474 0
22-Oct-2021 984.27 989.25 964.39 969.36 38,232,421 0
21-Oct-2021 984.27 994.22 954.45 984.27 56,932,375 0
19-Oct-2021 954.45 1,004.16 949.48 974.33 157,106,141 0
18-Oct-2021 949.48 959.42 939.53 949.48 49,929,573 0
15-Oct-2021 924.62 944.51 919.65 939.53 52,397,949 0
14-Oct-2021 914.68 934.56 904.74 919.65 52,830,249 0
13-Oct-2021 919.65 929.59 904.74 914.68 46,070,755 0
12-Oct-2021 919.65 949.48 899.77 919.65 55,466,999 0
11-Oct-2021 959.42 964.39 919.65 919.65 49,924,745 0
08-Oct-2021 944.51 984.27 939.53 959.42 71,694,453 0
07-Oct-2021 944.51 954.45 929.59 944.51 33,651,225 0
06-Oct-2021 929.59 944.51 914.68 939.53 53,203,911 0
05-Oct-2021 969.36 1,004.16 914.68 924.62 124,682,817 0
04-Oct-2021 949.48 969.36 944.51 969.36 32,113,130 0
01-Oct-2021 959.42 969.36 939.53 949.48 31,242,796 0
30-Sep-2021 974.33 979.30 944.51 959.42 61,228,924 0
29-Sep-2021 959.42 999.19 954.45 974.33 37,109,125 0
28-Sep-2021 959.42 994.22 944.51 969.36 44,890,429 0
27-Sep-2021 969.36 974.33 949.48 959.42 23,114,384 0
24-Sep-2021 989.25 999.19 959.42 969.36 35,307,907 0
23-Sep-2021 979.30 1,009.13 979.30 989.25 32,241,371 0
22-Sep-2021 969.36 989.25 969.36 974.33 41,394,811 0
21-Sep-2021 979.30 979.30 959.42 969.36 26,390,432 0
20-Sep-2021 1,019.07 1,019.07 979.30 984.27 36,234,768 0
17-Sep-2021 989.25 1,019.07 989.25 1,019.07 41,861,209 0
16-Sep-2021 989.25 999.19 984.27 994.22 23,519,326 0
15-Sep-2021 1,004.16 1,009.13 984.27 989.25 35,191,936 0
14-Sep-2021 1,004.16 1,029.01 999.19 1,004.16 38,302,527 0
13-Sep-2021 999.19 1,004.16 979.30 1,004.16 21,425,718 0
10-Sep-2021 1,004.16 1,009.13 984.27 999.19 30,497,485 0
09-Sep-2021 954.45 1,004.16 954.45 1,004.16 54,664,558 0
08-Sep-2021 994.22 999.19 949.48 964.39 64,772,016 0
07-Sep-2021 1,004.16 1,014.10 994.22 994.22 27,700,911 0
06-Sep-2021 1,014.10 1,024.04 989.25 1,004.16 46,328,848 0
03-Sep-2021 1,014.10 1,033.98 994.22 1,014.10 39,000,866 0
02-Sep-2021 1,014.10 1,033.98 994.22 1,009.13 37,754,759 0
01-Sep-2021 1,063.81 1,068.78 1,004.16 1,014.10 64,953,667 0
31-Aug-2021 1,048.90 1,063.81 1,033.98 1,058.84 56,748,209 0
30-Aug-2021 1,063.81 1,068.78 1,024.04 1,048.90 38,011,041 0
27-Aug-2021 1,043.93 1,063.81 1,019.07 1,053.87 37,601,472 0
26-Aug-2021 1,088.67 1,138.38 1,038.96 1,048.90 116,296,112 0
25-Aug-2021 1,118.49 1,118.49 1,073.75 1,088.67 48,416,824 0
24-Aug-2021 1,083.70 1,118.49 1,063.81 1,118.49 31,285,744 0
23-Aug-2021 1,093.64 1,118.49 1,053.87 1,078.72 40,468,152 0
20-Aug-2021 1,073.75 1,093.64 1,053.87 1,078.72 34,356,102 0
19-Aug-2021 1,123.46 1,128.44 1,053.87 1,073.75 54,972,540 0
18-Aug-2021 1,043.93 1,138.38 1,038.96 1,123.46 100,707,654 0
16-Aug-2021 1,073.75 1,078.72 1,029.01 1,043.93 32,669,849 0
13-Aug-2021 1,078.72 1,088.67 1,053.87 1,068.78 25,291,878 0
12-Aug-2021 1,029.01 1,098.61 1,024.04 1,078.72 52,579,902 0
10-Aug-2021 1,088.67 1,098.61 1,029.01 1,029.01 60,773,892 0
09-Aug-2021 1,123.46 1,133.41 1,068.78 1,093.64 64,873,704 0