PT Barito Pacific Tbk (BRPT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:59AM WIB. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | 36,701,600 |
| 24 Jun 2024 | 950.00 | 975.00 | 945.00 | 965.00 | 965.00 | 92,971,300 |
| 21 Jun 2024 | 935.00 | 970.00 | 930.00 | 950.00 | 950.00 | 198,840,500 |
| 20 Jun 2024 | 915.00 | 940.00 | 900.00 | 915.00 | 915.00 | 106,611,400 |
| 19 Jun 2024 | 955.00 | 965.00 | 905.00 | 905.00 | 905.00 | 142,464,600 |
| 14 Jun 2024 | 985.00 | 995.00 | 950.00 | 950.00 | 950.00 | 112,886,600 |
| 13 Jun 2024 | 1,005.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 75,426,700 |
| 12 Jun 2024 | 985.00 | 1,010.00 | 975.00 | 995.00 | 995.00 | 125,835,500 |
| 11 Jun 2024 | 1,040.00 | 1,065.00 | 985.00 | 985.00 | 985.00 | 271,124,400 |
| 10 Jun 2024 | 965.00 | 1,055.00 | 960.00 | 1,035.00 | 1,035.00 | 345,437,900 |
| 07 Jun 2024 | 985.00 | 990.00 | 960.00 | 965.00 | 965.00 | 81,346,400 |
| 06 Jun 2024 | 960.00 | 985.00 | 960.00 | 975.00 | 975.00 | 97,151,400 |
| 05 Jun 2024 | 1,020.00 | 1,025.00 | 955.00 | 955.00 | 955.00 | 250,751,000 |
| 04 Jun 2024 | 1,070.00 | 1,085.00 | 1,045.00 | 1,045.00 | 1,045.00 | 147,758,100 |
| 03 Jun 2024 | 1,065.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,075.00 | 259,824,000 |
| 31 May 2024 | 1,055.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,065.00 | 392,286,200 |
| 30 May 2024 | 1,065.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,050.00 | 201,857,100 |
| 29 May 2024 | 1,170.00 | 1,175.00 | 1,060.00 | 1,065.00 | 1,065.00 | 259,654,200 |
| 28 May 2024 | 1,080.00 | 1,230.00 | 1,075.00 | 1,170.00 | 1,170.00 | 421,642,200 |
| 27 May 2024 | 1,185.00 | 1,220.00 | 1,045.00 | 1,080.00 | 1,080.00 | 338,041,800 |
| 22 May 2024 | 1,270.00 | 1,290.00 | 1,180.00 | 1,185.00 | 1,185.00 | 270,737,600 |
| 21 May 2024 | 1,210.00 | 1,330.00 | 1,205.00 | 1,265.00 | 1,265.00 | 529,005,000 |
| 20 May 2024 | 1,345.00 | 1,410.00 | 1,180.00 | 1,200.00 | 1,200.00 | 485,630,900 |
| 17 May 2024 | 1,285.00 | 1,460.00 | 1,260.00 | 1,340.00 | 1,340.00 | 1,136,647,000 |
| 16 May 2024 | 1,040.00 | 1,285.00 | 1,040.00 | 1,285.00 | 1,285.00 | 568,239,800 |
| 15 May 2024 | 975.00 | 1,030.00 | 960.00 | 1,030.00 | 1,030.00 | 168,602,900 |
| 14 May 2024 | 985.00 | 1,005.00 | 960.00 | 960.00 | 960.00 | 68,658,400 |
| 13 May 2024 | 985.00 | 990.00 | 965.00 | 980.00 | 980.00 | 52,592,200 |
| 08 May 2024 | 985.00 | 995.00 | 960.00 | 980.00 | 980.00 | 60,592,100 |
| 07 May 2024 | 1,005.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | 60,517,900 |
| 06 May 2024 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 53,431,900 |
| 03 May 2024 | 1,000.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 63,334,600 |
| 02 May 2024 | 1,015.00 | 1,075.00 | 990.00 | 1,000.00 | 1,000.00 | 214,655,100 |
| 30 Apr 2024 | 970.00 | 1,020.00 | 965.00 | 1,020.00 | 1,020.00 | 198,257,200 |
| 29 Apr 2024 | 890.00 | 975.00 | 880.00 | 955.00 | 955.00 | 133,300,400 |
| 26 Apr 2024 | 930.00 | 945.00 | 875.00 | 875.00 | 875.00 | 104,341,500 |
| 25 Apr 2024 | 955.00 | 955.00 | 930.00 | 930.00 | 930.00 | 46,455,300 |
| 24 Apr 2024 | 950.00 | 965.00 | 945.00 | 950.00 | 950.00 | 42,068,500 |
| 23 Apr 2024 | 950.00 | 960.00 | 935.00 | 940.00 | 940.00 | 67,532,100 |
| 22 Apr 2024 | 950.00 | 965.00 | 940.00 | 955.00 | 955.00 | 39,868,300 |
| 19 Apr 2024 | 960.00 | 970.00 | 940.00 | 950.00 | 950.00 | 65,026,600 |
| 18 Apr 2024 | 1,000.00 | 1,005.00 | 955.00 | 960.00 | 960.00 | 91,765,600 |
| 17 Apr 2024 | 1,010.00 | 1,045.00 | 995.00 | 995.00 | 995.00 | 117,685,500 |
| 16 Apr 2024 | 990.00 | 1,020.00 | 965.00 | 1,010.00 | 1,010.00 | 90,076,600 |
| 05 Apr 2024 | 970.00 | 1,020.00 | 970.00 | 1,005.00 | 1,005.00 | 122,806,000 |
| 04 Apr 2024 | 960.00 | 980.00 | 960.00 | 970.00 | 970.00 | 35,007,000 |
| 03 Apr 2024 | 1,000.00 | 1,005.00 | 960.00 | 960.00 | 960.00 | 69,162,200 |
| 02 Apr 2024 | 955.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 122,571,000 |
| 01 Apr 2024 | 965.00 | 970.00 | 935.00 | 950.00 | 950.00 | 56,751,900 |
| 28 Mar 2024 | 950.00 | 960.00 | 935.00 | 945.00 | 945.00 | 59,460,600 |
| 27 Mar 2024 | 970.00 | 975.00 | 945.00 | 945.00 | 945.00 | 38,410,600 |
| 26 Mar 2024 | 985.00 | 985.00 | 960.00 | 975.00 | 975.00 | 48,875,200 |
| 25 Mar 2024 | 970.00 | 970.00 | 925.00 | 970.00 | 970.00 | 91,657,600 |
| 22 Mar 2024 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | 78,154,300 |
| 21 Mar 2024 | 960.00 | 970.00 | 950.00 | 955.00 | 955.00 | 71,010,600 |
| 20 Mar 2024 | 960.00 | 980.00 | 950.00 | 955.00 | 955.00 | 66,379,400 |
| 19 Mar 2024 | 965.00 | 975.00 | 960.00 | 960.00 | 960.00 | 44,525,400 |
| 18 Mar 2024 | 990.00 | 995.00 | 960.00 | 960.00 | 960.00 | 64,758,800 |
| 15 Mar 2024 | 1,030.00 | 1,030.00 | 980.00 | 985.00 | 985.00 | 123,467,000 |
| 14 Mar 2024 | 1,025.00 | 1,060.00 | 1,010.00 | 1,035.00 | 1,035.00 | 135,422,000 |
| 13 Mar 2024 | 1,015.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 84,487,800 |
| 08 Mar 2024 | 1,025.00 | 1,045.00 | 1,005.00 | 1,010.00 | 1,010.00 | 96,892,600 |
| 07 Mar 2024 | 985.00 | 1,050.00 | 975.00 | 1,020.00 | 1,020.00 | 175,039,500 |
| 06 Mar 2024 | 955.00 | 990.00 | 955.00 | 980.00 | 980.00 | 72,509,100 |
| 05 Mar 2024 | 1,015.00 | 1,020.00 | 950.00 | 955.00 | 955.00 | 123,112,000 |
| 04 Mar 2024 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 71,055,600 |
| 01 Mar 2024 | 980.00 | 1,025.00 | 970.00 | 1,005.00 | 1,005.00 | 117,335,100 |
| 29 Feb 2024 | 965.00 | 990.00 | 960.00 | 975.00 | 975.00 | 119,439,700 |
| 28 Feb 2024 | 975.00 | 995.00 | 965.00 | 965.00 | 965.00 | 70,218,800 |
| 27 Feb 2024 | 955.00 | 975.00 | 945.00 | 970.00 | 970.00 | 57,581,200 |
| 26 Feb 2024 | 985.00 | 985.00 | 950.00 | 955.00 | 955.00 | 44,065,900 |
| 23 Feb 2024 | 990.00 | 995.00 | 970.00 | 975.00 | 975.00 | 49,711,300 |
| 22 Feb 2024 | 985.00 | 995.00 | 975.00 | 985.00 | 985.00 | 36,670,100 |
| 21 Feb 2024 | 1,010.00 | 1,010.00 | 975.00 | 985.00 | 985.00 | 74,152,800 |
| 20 Feb 2024 | 1,005.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 78,511,300 |
| 19 Feb 2024 | 1,010.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 64,447,200 |
| 16 Feb 2024 | 1,005.00 | 1,040.00 | 1,005.00 | 1,010.00 | 1,010.00 | 118,862,600 |
| 15 Feb 2024 | 1,025.00 | 1,025.00 | 990.00 | 1,005.00 | 1,005.00 | 182,083,400 |
| 13 Feb 2024 | 1,010.00 | 1,015.00 | 965.00 | 975.00 | 975.00 | 163,952,300 |
| 12 Feb 2024 | 1,055.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,015.00 | 102,303,700 |
| 07 Feb 2024 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | 80,325,600 |
| 06 Feb 2024 | 1,030.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,045.00 | 87,230,600 |
| 05 Feb 2024 | 1,050.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,030.00 | 125,100,900 |
| 02 Feb 2024 | 1,060.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,050.00 | 85,919,500 |
| 01 Feb 2024 | 1,070.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 109,873,600 |
| 31 Jan 2024 | 1,020.00 | 1,070.00 | 1,020.00 | 1,060.00 | 1,060.00 | 187,729,600 |
| 30 Jan 2024 | 1,025.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,015.00 | 95,754,700 |
| 29 Jan 2024 | 1,035.00 | 1,055.00 | 1,000.00 | 1,025.00 | 1,025.00 | 127,181,900 |
| 26 Jan 2024 | 1,065.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,035.00 | 128,667,400 |
| 25 Jan 2024 | 1,105.00 | 1,105.00 | 1,060.00 | 1,065.00 | 1,065.00 | 79,372,800 |
| 24 Jan 2024 | 1,125.00 | 1,145.00 | 1,065.00 | 1,080.00 | 1,080.00 | 216,218,300 |
| 23 Jan 2024 | 1,095.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 161,635,200 |
| 22 Jan 2024 | 1,085.00 | 1,105.00 | 1,065.00 | 1,090.00 | 1,090.00 | 118,103,200 |
| 19 Jan 2024 | 1,120.00 | 1,130.00 | 1,070.00 | 1,085.00 | 1,085.00 | 170,246,000 |
| 18 Jan 2024 | 1,050.00 | 1,155.00 | 1,040.00 | 1,110.00 | 1,110.00 | 532,413,200 |
| 17 Jan 2024 | 1,075.00 | 1,075.00 | 1,020.00 | 1,050.00 | 1,050.00 | 157,164,600 |
| 16 Jan 2024 | 1,020.00 | 1,070.00 | 1,010.00 | 1,065.00 | 1,065.00 | 169,278,600 |
| 15 Jan 2024 | 1,090.00 | 1,110.00 | 1,005.00 | 1,015.00 | 1,015.00 | 240,061,700 |
| 12 Jan 2024 | 1,060.00 | 1,090.00 | 1,045.00 | 1,065.00 | 1,065.00 | 102,958,600 |
| 11 Jan 2024 | 1,120.00 | 1,135.00 | 1,050.00 | 1,060.00 | 1,060.00 | 143,379,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.