Price History - BRPT

Kembali ke Company
Ticker: BRPT
Company: Barito Pacific Tbk
Date Open High Low Close Volume Value
02-Nov-2023 1,033.35 1,068.29 998.40 998.40 139,413,405 0
01-Nov-2023 1,133.19 1,153.15 1,018.37 1,018.37 276,681,883 0
31-Oct-2023 1,018.37 1,128.19 993.41 1,123.20 272,251,005 0
30-Oct-2023 993.41 1,033.35 988.42 1,003.39 117,575,119 0
27-Oct-2023 973.44 1,013.38 968.45 988.42 90,676,250 0
26-Oct-2023 993.41 1,003.39 953.47 963.46 73,247,909 0
25-Oct-2023 1,033.35 1,043.33 983.43 993.41 67,133,041 0
24-Oct-2023 998.40 1,033.35 993.41 1,023.36 54,387,681 0
23-Oct-2023 1,018.37 1,033.35 948.48 998.40 166,443,984 0
20-Oct-2023 1,038.34 1,053.31 993.41 1,018.37 109,231,891 0
19-Oct-2023 1,163.14 1,168.13 1,013.38 1,033.35 205,102,940 0
18-Oct-2023 1,158.15 1,193.09 1,153.15 1,163.14 94,770,190 0
17-Oct-2023 1,143.17 1,183.11 1,118.21 1,148.16 106,070,341 0
16-Oct-2023 1,158.15 1,168.13 1,073.28 1,128.19 163,229,750 0
13-Oct-2023 1,128.19 1,173.12 1,128.19 1,143.17 90,859,843 0
12-Oct-2023 1,228.04 1,233.03 1,128.19 1,133.19 189,629,422 0
11-Oct-2023 1,183.11 1,262.98 1,163.14 1,223.04 197,997,790 0
10-Oct-2023 1,287.94 1,307.91 1,173.12 1,183.11 225,889,445 0
09-Oct-2023 1,367.81 1,407.75 1,253.00 1,287.94 256,633,056 0
06-Oct-2023 1,277.96 1,352.84 1,267.97 1,352.84 144,752,834 0
05-Oct-2023 1,277.96 1,307.91 1,228.04 1,253.00 127,862,352 0
04-Oct-2023 1,367.81 1,377.80 1,262.98 1,282.95 151,354,680 0
03-Oct-2023 1,332.87 1,397.76 1,312.90 1,367.81 128,526,914 0
02-Oct-2023 1,302.92 1,342.85 1,287.94 1,327.88 120,167,460 0
29-Sep-2023 1,397.76 1,407.75 1,287.94 1,297.92 158,019,226 0
27-Sep-2023 1,342.85 1,402.76 1,342.85 1,392.77 186,396,357 0
26-Sep-2023 1,482.63 1,487.62 1,307.91 1,342.85 208,016,594 0
25-Sep-2023 1,502.60 1,517.57 1,467.65 1,472.64 101,275,682 0
22-Sep-2023 1,467.65 1,512.58 1,447.68 1,482.63 114,854,673 0
21-Sep-2023 1,447.68 1,497.60 1,432.71 1,477.64 142,780,984 0
20-Sep-2023 1,432.71 1,477.64 1,417.73 1,442.69 98,090,994 0
19-Sep-2023 1,437.70 1,457.67 1,407.75 1,432.71 93,149,501 0
18-Sep-2023 1,432.71 1,527.56 1,377.80 1,432.71 341,499,726 0
15-Sep-2023 1,297.92 1,447.68 1,272.96 1,417.73 255,351,008 0
14-Sep-2023 1,213.06 1,307.91 1,203.08 1,277.96 177,453,672 0
13-Sep-2023 1,213.06 1,223.04 1,188.10 1,203.08 53,345,115 0
12-Sep-2023 1,183.11 1,228.04 1,168.13 1,198.08 131,337,504 0
11-Sep-2023 1,143.17 1,173.12 1,133.19 1,173.12 52,815,970 0
08-Sep-2023 1,143.17 1,173.12 1,113.22 1,138.18 100,562,543 0
07-Sep-2023 1,168.13 1,178.11 1,118.21 1,128.19 63,960,172 0
06-Sep-2023 1,148.16 1,178.11 1,133.19 1,163.14 93,175,542 0
05-Sep-2023 1,163.14 1,173.12 1,108.23 1,143.17 139,646,777 0
04-Sep-2023 1,218.05 1,223.04 1,153.15 1,158.15 103,222,992 0
01-Sep-2023 1,083.27 1,198.08 1,083.27 1,198.08 208,281,217 0
31-Aug-2023 1,113.22 1,128.19 1,053.31 1,068.29 145,407,380 0
30-Aug-2023 1,128.19 1,183.11 1,113.22 1,113.22 129,827,792 0
29-Aug-2023 1,113.22 1,143.17 1,098.24 1,123.20 118,070,310 0
28-Aug-2023 1,028.35 1,118.21 1,028.35 1,108.23 182,757,544 0
25-Aug-2023 1,003.39 1,053.31 998.40 1,028.35 180,034,795 0
24-Aug-2023 893.57 1,013.38 888.58 998.40 207,453,595 0
23-Aug-2023 893.57 913.54 888.58 893.57 39,299,679 0
22-Aug-2023 878.59 903.55 868.61 888.58 51,385,986 0
21-Aug-2023 893.57 908.55 868.61 873.60 56,252,860 0
18-Aug-2023 908.55 913.54 893.57 893.57 46,306,872 0
16-Aug-2023 928.51 938.50 908.55 913.54 59,183,342 0
15-Aug-2023 913.54 933.51 898.56 928.51 122,530,936 0
14-Aug-2023 853.63 923.52 838.66 908.55 150,668,684 0
11-Aug-2023 778.75 853.63 778.75 853.63 143,249,933 0
10-Aug-2023 783.75 788.74 768.77 778.75 17,063,257 0
09-Aug-2023 783.75 793.73 773.76 783.75 20,538,108 0
08-Aug-2023 788.74 793.73 778.75 783.75 13,806,855 0
07-Aug-2023 783.75 793.73 778.75 788.74 18,043,223 0
04-Aug-2023 793.73 793.73 773.76 778.75 13,083,199 0
03-Aug-2023 778.75 793.73 778.75 793.73 23,348,798 0
02-Aug-2023 793.73 793.73 773.76 773.76 27,059,325 0
01-Aug-2023 773.76 788.74 763.78 788.74 33,516,240 0
31-Jul-2023 763.78 773.76 753.79 773.76 18,062,153 0
28-Jul-2023 753.79 768.77 753.79 763.78 12,758,480 0
27-Jul-2023 763.78 768.77 753.79 753.79 13,046,340 0
26-Jul-2023 773.76 773.76 758.79 763.78 10,176,456 0
25-Jul-2023 768.77 773.76 763.78 768.77 9,290,140 0
24-Jul-2023 773.76 778.75 763.78 768.77 9,336,013 0
21-Jul-2023 768.77 778.75 758.79 773.76 9,437,275 0
20-Jul-2023 778.75 778.75 768.77 768.77 15,421,935 0
18-Jul-2023 773.76 783.75 763.78 773.76 12,622,463 0
17-Jul-2023 763.78 778.75 763.78 768.77 15,653,906 0
14-Jul-2023 768.77 768.77 758.79 768.77 10,657,524 0
13-Jul-2023 768.77 773.76 753.79 768.77 17,565,459 0
12-Jul-2023 763.78 768.77 758.79 768.77 11,854,036 0
11-Jul-2023 753.79 763.78 753.79 763.78 13,893,393 0
10-Jul-2023 758.79 773.76 753.79 753.79 12,381,879 0
07-Jul-2023 758.79 773.76 753.79 758.79 14,846,216 0
06-Jul-2023 763.78 763.78 748.80 758.79 7,516,507 0
05-Jul-2023 758.79 763.78 748.80 758.79 11,299,450 0
04-Jul-2023 753.79 758.79 748.80 758.79 8,314,682 0
03-Jul-2023 753.79 763.78 743.81 748.80 17,613,436 0
27-Jun-2023 733.83 758.79 733.83 743.81 14,423,440 0
26-Jun-2023 748.80 748.80 738.82 738.82 23,642,968 0
23-Jun-2023 733.83 748.80 728.83 738.82 25,412,495 0
22-Jun-2023 738.82 763.78 728.83 728.83 44,600,847 0
21-Jun-2023 758.79 758.79 738.82 738.82 33,753,920 0
20-Jun-2023 768.77 773.76 748.80 758.79 35,418,078 0
19-Jun-2023 783.75 783.75 758.79 768.77 25,215,380 0
16-Jun-2023 748.80 778.75 748.80 768.77 78,108,674 0
15-Jun-2023 743.81 753.79 738.82 748.80 28,988,207 0
14-Jun-2023 733.83 743.81 723.84 743.81 30,486,800 0
13-Jun-2023 743.81 748.80 733.83 733.83 26,725,392 0
12-Jun-2023 708.87 743.81 708.87 738.82 54,694,271 0
09-Jun-2023 723.84 728.83 708.87 708.87 47,053,264 0
08-Jun-2023 728.83 733.83 718.85 723.84 41,689,897 0