New Zealand markets open in 6 hours 58 minutes

PT Barito Pacific Tbk (BRPT.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
950.00-30.00 (-3.06%)
At close: 04:14PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024985.00995.00950.00950.00950.00112,886,600
13 Jun 20241,005.001,005.00975.00980.00980.0075,426,700
12 Jun 2024985.001,010.00975.00995.00995.00125,835,500
11 Jun 20241,040.001,065.00985.00985.00985.00271,124,400
10 Jun 2024965.001,055.00960.001,035.001,035.00345,437,900
07 Jun 2024985.00990.00960.00965.00965.0081,346,400
06 Jun 2024960.00985.00960.00975.00975.0097,151,400
05 Jun 20241,020.001,025.00955.00955.00955.00250,751,000
04 Jun 20241,070.001,085.001,045.001,045.001,045.00147,758,100
03 Jun 20241,065.001,100.001,050.001,075.001,075.00259,824,000
31 May 20241,055.001,080.001,030.001,065.001,065.00392,286,200
30 May 20241,065.001,100.001,040.001,050.001,050.00201,857,100
29 May 20241,170.001,175.001,060.001,065.001,065.00259,654,200
28 May 20241,080.001,230.001,075.001,170.001,170.00421,642,200
27 May 20241,185.001,220.001,045.001,080.001,080.00338,041,800
22 May 20241,270.001,290.001,180.001,185.001,185.00270,737,600
21 May 20241,210.001,330.001,205.001,265.001,265.00529,005,000
20 May 20241,345.001,410.001,180.001,200.001,200.00485,630,900
17 May 20241,285.001,460.001,260.001,340.001,340.001,136,647,000
16 May 20241,040.001,285.001,040.001,285.001,285.00568,239,800
15 May 2024975.001,030.00960.001,030.001,030.00168,602,900
14 May 2024985.001,005.00960.00960.00960.0068,658,400
13 May 2024985.00990.00965.00980.00980.0052,592,200
08 May 2024985.00995.00960.00980.00980.0060,592,100
07 May 20241,005.001,015.00980.00980.00980.0060,517,900
06 May 20241,010.001,010.00985.001,005.001,005.0053,431,900
03 May 20241,000.001,020.00980.00980.00980.0063,334,600
02 May 20241,015.001,075.00990.001,000.001,000.00214,655,100
30 Apr 2024970.001,020.00965.001,020.001,020.00198,257,200
29 Apr 2024890.00975.00880.00955.00955.00133,300,400
26 Apr 2024930.00945.00875.00875.00875.00104,341,500
25 Apr 2024955.00955.00930.00930.00930.0046,455,300
24 Apr 2024950.00965.00945.00950.00950.0042,068,500
23 Apr 2024950.00960.00935.00940.00940.0067,532,100
22 Apr 2024950.00965.00940.00955.00955.0039,868,300
19 Apr 2024960.00970.00940.00950.00950.0065,026,600
18 Apr 20241,000.001,005.00955.00960.00960.0091,765,600
17 Apr 20241,010.001,045.00995.00995.00995.00117,685,500
16 Apr 2024990.001,020.00965.001,010.001,010.0090,076,600
05 Apr 2024970.001,020.00970.001,005.001,005.00122,806,000
04 Apr 2024960.00980.00960.00970.00970.0035,007,000
03 Apr 20241,000.001,005.00960.00960.00960.0069,162,200
02 Apr 2024955.001,000.00950.001,000.001,000.00122,571,000
01 Apr 2024965.00970.00935.00950.00950.0056,751,900
28 Mar 2024950.00960.00935.00945.00945.0059,460,600
27 Mar 2024970.00975.00945.00945.00945.0038,410,600
26 Mar 2024985.00985.00960.00975.00975.0048,875,200
25 Mar 2024970.00970.00925.00970.00970.0091,657,600
22 Mar 2024960.00960.00940.00945.00945.0078,154,300
21 Mar 2024960.00970.00950.00955.00955.0071,010,600
20 Mar 2024960.00980.00950.00955.00955.0066,379,400
19 Mar 2024965.00975.00960.00960.00960.0044,525,400
18 Mar 2024990.00995.00960.00960.00960.0064,758,800
15 Mar 20241,030.001,030.00980.00985.00985.00123,467,000
14 Mar 20241,025.001,060.001,010.001,035.001,035.00135,422,000
13 Mar 20241,015.001,030.001,005.001,025.001,025.0084,487,800
08 Mar 20241,025.001,045.001,005.001,010.001,010.0096,892,600
07 Mar 2024985.001,050.00975.001,020.001,020.00175,039,500
06 Mar 2024955.00990.00955.00980.00980.0072,509,100
05 Mar 20241,015.001,020.00950.00955.00955.00123,112,000
04 Mar 20241,010.001,025.001,005.001,015.001,015.0071,055,600
01 Mar 2024980.001,025.00970.001,005.001,005.00117,335,100
29 Feb 2024965.00990.00960.00975.00975.00119,439,700
28 Feb 2024975.00995.00965.00965.00965.0070,218,800
27 Feb 2024955.00975.00945.00970.00970.0057,581,200
26 Feb 2024985.00985.00950.00955.00955.0044,065,900
23 Feb 2024990.00995.00970.00975.00975.0049,711,300
22 Feb 2024985.00995.00975.00985.00985.0036,670,100
21 Feb 20241,010.001,010.00975.00985.00985.0074,152,800
20 Feb 20241,005.001,010.00980.001,010.001,010.0078,511,300
19 Feb 20241,010.001,030.001,000.001,000.001,000.0064,447,200
16 Feb 20241,005.001,040.001,005.001,010.001,010.00118,862,600
15 Feb 20241,025.001,025.00990.001,005.001,005.00182,083,400
13 Feb 20241,010.001,015.00965.00975.00975.00163,952,300
12 Feb 20241,055.001,055.001,010.001,015.001,015.00102,303,700
07 Feb 20241,050.001,055.001,030.001,050.001,050.0080,325,600
06 Feb 20241,030.001,045.001,010.001,045.001,045.0087,230,600
05 Feb 20241,050.001,075.001,025.001,030.001,030.00125,100,900
02 Feb 20241,060.001,065.001,025.001,050.001,050.0085,919,500
01 Feb 20241,070.001,080.001,040.001,055.001,055.00109,873,600
31 Jan 20241,020.001,070.001,020.001,060.001,060.00187,729,600
30 Jan 20241,025.001,040.001,010.001,015.001,015.0095,754,700
29 Jan 20241,035.001,055.001,000.001,025.001,025.00127,181,900
26 Jan 20241,065.001,070.001,020.001,035.001,035.00128,667,400
25 Jan 20241,105.001,105.001,060.001,065.001,065.0079,372,800
24 Jan 20241,125.001,145.001,065.001,080.001,080.00216,218,300
23 Jan 20241,095.001,120.001,090.001,120.001,120.00161,635,200
22 Jan 20241,085.001,105.001,065.001,090.001,090.00118,103,200
19 Jan 20241,120.001,130.001,070.001,085.001,085.00170,246,000
18 Jan 20241,050.001,155.001,040.001,110.001,110.00532,413,200
17 Jan 20241,075.001,075.001,020.001,050.001,050.00157,164,600
16 Jan 20241,020.001,070.001,010.001,065.001,065.00169,278,600
15 Jan 20241,090.001,110.001,005.001,015.001,015.00240,061,700
12 Jan 20241,060.001,090.001,045.001,065.001,065.00102,958,600
11 Jan 20241,120.001,135.001,050.001,060.001,060.00143,379,000
10 Jan 20241,080.001,160.001,055.001,115.001,115.00279,699,500
09 Jan 20241,325.001,325.001,075.001,080.001,080.00403,502,400
08 Jan 20241,355.001,375.001,310.001,320.001,320.0090,455,900
05 Jan 20241,375.001,380.001,335.001,350.001,350.0073,682,600
04 Jan 20241,360.001,390.001,350.001,370.001,370.0072,411,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...