Price History - BRPT

Kembali ke Company
Ticker: BRPT
Company: Barito Pacific Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 768.77 783.75 753.79 753.79 89,476,734 0
29-Dec-2022 763.78 773.76 753.79 763.78 76,225,165 0
28-Dec-2022 783.75 783.75 758.79 763.78 45,832,414 0
27-Dec-2022 778.75 788.74 773.76 778.75 50,965,815 0
26-Dec-2022 778.75 783.75 768.77 778.75 55,203,985 0
23-Dec-2022 758.79 778.75 753.79 778.75 70,595,372 0
22-Dec-2022 768.77 778.75 758.79 758.79 51,300,048 0
21-Dec-2022 763.78 768.77 753.79 768.77 61,088,986 0
20-Dec-2022 753.79 773.76 753.79 763.78 76,733,677 0
19-Dec-2022 770.52 780.46 750.63 750.63 66,388,364 0
16-Dec-2022 755.60 775.49 750.63 770.52 96,160,857 0
15-Dec-2022 755.60 765.55 740.69 755.60 89,529,806 0
14-Dec-2022 765.55 775.49 750.63 750.63 79,572,114 0
13-Dec-2022 775.49 790.40 760.58 760.58 92,224,290 0
12-Dec-2022 765.55 780.46 755.60 775.49 97,603,300 0
09-Dec-2022 790.40 790.40 760.58 770.52 31,481,577 0
08-Dec-2022 755.60 795.37 735.72 790.40 109,021,438 0
07-Dec-2022 765.55 775.49 755.60 755.60 76,653,132 0
06-Dec-2022 785.43 785.43 760.58 765.55 37,050,184 0
05-Dec-2022 790.40 795.37 775.49 785.43 50,848,287 0
02-Dec-2022 790.40 800.34 785.43 790.40 50,806,646 0
01-Dec-2022 795.37 795.37 785.43 790.40 55,212,528 0
30-Nov-2022 805.32 810.29 785.43 785.43 157,355,685 0
29-Nov-2022 800.34 805.32 795.37 805.32 58,764,873 0
28-Nov-2022 805.32 815.26 800.34 800.34 46,670,625 0
25-Nov-2022 820.23 820.23 800.34 815.26 49,036,810 0
24-Nov-2022 810.29 825.20 805.32 815.26 72,364,327 0
23-Nov-2022 815.26 825.20 800.34 805.32 50,722,057 0
22-Nov-2022 825.20 835.14 815.26 815.26 87,178,507 0
21-Nov-2022 820.23 825.20 805.32 820.23 77,405,785 0
18-Nov-2022 825.20 835.14 815.26 815.26 65,024,175 0
17-Nov-2022 835.14 835.14 815.26 825.20 31,383,107 0
16-Nov-2022 840.11 840.11 810.29 835.14 75,271,843 0
15-Nov-2022 805.32 840.11 805.32 830.17 92,605,796 0
14-Nov-2022 795.37 810.29 790.40 805.32 93,666,028 0
11-Nov-2022 790.40 795.37 780.46 795.37 85,522,227 0
10-Nov-2022 795.37 795.37 780.46 780.46 61,792,282 0
09-Nov-2022 800.34 805.32 785.43 800.34 103,043,564 0
08-Nov-2022 810.29 815.26 795.37 795.37 48,920,839 0
07-Nov-2022 815.26 815.26 795.37 810.29 85,122,817 0
04-Nov-2022 820.23 825.20 800.34 815.26 113,957,989 0
03-Nov-2022 825.20 840.11 810.29 820.23 96,211,349 0
02-Nov-2022 800.34 825.20 800.34 825.20 86,624,100 0
01-Nov-2022 820.23 835.14 795.37 795.37 100,610,995 0
31-Oct-2022 840.11 845.08 820.23 820.23 118,419,090 0
28-Oct-2022 845.08 850.05 820.23 830.17 88,229,284 0
27-Oct-2022 805.32 840.11 800.34 840.11 109,034,011 0