Price History - BRPT

Kembali ke Company
Ticker: BRPT
Company: Barito Pacific Tbk
Date Open High Low Close Volume Value
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
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