Price History - BRPT

Kembali ke Company
Ticker: BRPT
Company: Barito Pacific Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 723.84 738.82 718.85 728.83 48,966,020 0
06-Jun-2023 728.83 733.83 713.86 718.85 49,091,220 0
05-Jun-2023 758.79 763.78 728.83 728.83 81,846,745 0
31-May-2023 763.78 768.77 758.79 758.79 207,795,040 0
30-May-2023 773.76 778.75 763.78 763.78 36,778,351 0
29-May-2023 773.76 778.75 763.78 773.76 39,172,275 0
26-May-2023 783.75 788.74 768.77 773.76 35,690,313 0
25-May-2023 793.73 803.71 783.75 783.75 37,502,708 0
24-May-2023 778.75 798.72 778.75 793.73 30,570,835 0
23-May-2023 793.73 798.72 778.75 778.75 31,644,450 0
22-May-2023 793.73 803.71 788.74 798.72 19,875,650 0
19-May-2023 803.71 803.71 788.74 793.73 26,367,420 0
17-May-2023 788.74 803.71 783.75 803.71 20,412,608 0
16-May-2023 798.72 803.71 783.75 788.74 19,732,621 0
15-May-2023 803.71 803.71 783.75 798.72 39,743,287 0
12-May-2023 823.68 833.67 803.71 803.71 34,402,456 0
11-May-2023 828.67 833.67 818.69 823.68 25,435,632 0
10-May-2023 813.70 833.67 813.70 823.68 27,348,988 0
09-May-2023 818.69 823.68 813.70 813.70 22,085,880 0
08-May-2023 818.69 833.67 813.70 818.69 35,287,169 0
05-May-2023 803.71 818.69 803.71 818.69 23,551,021 0
04-May-2023 818.69 818.69 798.72 808.71 33,022,551 0
03-May-2023 833.67 838.66 808.71 818.69 43,756,999 0
02-May-2023 833.67 843.65 818.69 828.67 36,457,138 0
28-Apr-2023 833.67 833.67 823.68 833.67 35,259,224 0
27-Apr-2023 813.70 833.67 813.70 828.67 37,898,240 0
26-Apr-2023 798.72 818.69 788.74 818.69 40,737,976 0
18-Apr-2023 813.70 813.70 793.73 798.72 25,289,598 0
17-Apr-2023 803.71 813.70 793.73 813.70 31,591,365 0
14-Apr-2023 803.71 808.71 793.73 803.71 39,584,333 0
13-Apr-2023 778.75 803.71 773.76 803.71 26,828,657 0
12-Apr-2023 788.74 788.74 773.76 778.75 36,534,461 0
11-Apr-2023 768.77 793.73 768.77 788.74 44,375,287 0
10-Apr-2023 773.76 778.75 758.79 763.78 30,996,314 0
06-Apr-2023 773.76 793.73 773.76 773.76 30,101,785 0
05-Apr-2023 788.74 793.73 773.76 773.76 33,256,024 0
04-Apr-2023 813.70 818.69 773.76 788.74 73,538,473 0
03-Apr-2023 813.70 823.68 808.71 813.70 49,334,609 0
31-Mar-2023 818.69 838.66 808.71 823.68 74,120,904 0
30-Mar-2023 808.71 818.69 803.71 813.70 54,466,607 0
29-Mar-2023 798.72 818.69 798.72 803.71 65,194,644 0
28-Mar-2023 803.71 813.70 793.73 798.72 58,684,244 0
27-Mar-2023 818.69 828.67 798.72 798.72 42,871,785 0
24-Mar-2023 793.73 828.67 788.74 818.69 92,010,481 0
21-Mar-2023 773.76 793.73 768.77 793.73 62,906,489 0
20-Mar-2023 773.76 783.75 758.79 768.77 55,111,938 0
17-Mar-2023 763.78 783.75 763.78 768.77 77,404,849 0