Price History - BRPT

Kembali ke Company
Ticker: BRPT
Company: Barito Pacific Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 763.78 773.76 748.80 758.79 64,835,871 0
15-Mar-2023 768.77 783.75 758.79 763.78 55,847,413 0
14-Mar-2023 778.75 783.75 763.78 768.77 66,753,735 0
13-Mar-2023 778.75 783.75 768.77 778.75 61,046,318 0
10-Mar-2023 788.74 793.73 778.75 778.75 61,111,522 0
09-Mar-2023 788.74 803.71 783.75 788.74 72,738,495 0
08-Mar-2023 793.73 798.72 778.75 788.74 68,266,652 0
07-Mar-2023 798.72 808.71 783.75 788.74 55,069,670 0
06-Mar-2023 818.69 823.68 798.72 798.72 64,671,509 0
03-Mar-2023 813.70 833.67 798.72 818.69 95,155,205 0
02-Mar-2023 848.64 863.62 808.71 813.70 137,836,686 0
01-Mar-2023 943.49 943.49 868.61 868.61 148,913,581 0
28-Feb-2023 933.51 993.41 918.53 933.51 347,681,902 0
27-Feb-2023 933.51 948.48 913.54 933.51 84,981,152 0
24-Feb-2023 938.50 958.47 933.51 933.51 87,986,253 0
23-Feb-2023 908.55 938.50 903.55 938.50 92,884,878 0
22-Feb-2023 913.54 918.53 898.56 908.55 79,050,478 0
21-Feb-2023 918.53 928.51 903.55 918.53 94,258,272 0
20-Feb-2023 898.56 913.54 878.59 913.54 90,315,473 0
17-Feb-2023 888.58 898.56 873.60 893.57 89,872,065 0
16-Feb-2023 858.63 888.58 843.65 888.58 88,317,582 0
15-Feb-2023 853.63 858.63 838.66 858.63 46,944,591 0
14-Feb-2023 843.65 858.63 838.66 853.63 74,690,914 0
13-Feb-2023 853.63 853.63 833.67 843.65 61,631,653 0
10-Feb-2023 838.66 853.63 823.68 853.63 74,864,191 0
09-Feb-2023 858.63 858.63 838.66 838.66 73,859,786 0
08-Feb-2023 848.64 858.63 843.65 858.63 57,213,194 0
07-Feb-2023 828.67 848.64 818.69 848.64 72,466,961 0
06-Feb-2023 828.67 833.67 813.70 823.68 41,473,351 0
03-Feb-2023 833.67 838.66 818.69 828.67 63,494,428 0
02-Feb-2023 828.67 838.66 823.68 833.67 71,665,581 0
01-Feb-2023 823.68 833.67 818.69 823.68 68,274,064 0
31-Jan-2023 848.64 848.64 823.68 823.68 94,470,311 0
30-Jan-2023 843.65 868.61 838.66 853.63 85,542,449 0
27-Jan-2023 843.65 848.64 833.67 838.66 74,842,156 0
26-Jan-2023 838.66 843.65 828.67 843.65 55,949,676 0
25-Jan-2023 833.67 843.65 823.68 838.66 67,110,104 0
24-Jan-2023 833.67 833.67 823.68 833.67 50,025,412 0
20-Jan-2023 843.65 848.64 833.67 833.67 72,085,552 0
19-Jan-2023 838.66 843.65 828.67 838.66 77,139,626 0
18-Jan-2023 833.67 848.64 818.69 848.64 65,435,128 0
17-Jan-2023 833.67 843.65 828.67 833.67 65,810,428 0
16-Jan-2023 833.67 838.66 818.69 838.66 82,699,207 0
13-Jan-2023 803.71 838.66 803.71 838.66 88,993,161 0
12-Jan-2023 813.70 823.68 798.72 803.71 94,310,455 0
11-Jan-2023 818.69 823.68 798.72 813.70 77,706,832 0
10-Jan-2023 813.70 823.68 803.71 818.69 71,666,583 0
09-Jan-2023 818.69 828.67 798.72 813.70 77,241,188 0
06-Jan-2023 783.75 818.69 783.75 818.69 86,462,519 0
05-Jan-2023 793.73 803.71 778.75 783.75 70,829,746 0
04-Jan-2023 808.71 813.70 788.74 793.73 45,936,380 0
03-Jan-2023 763.78 818.69 763.78 808.71 99,248,343 0
02-Jan-2023 758.79 763.78 748.80 763.78 48,003,482 0