PT Barito Pacific Tbk (BRPT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,000.0000 | 1,020.0000 | 980.0000 | 980.0000 | 980.0000 | 63,334,600 |
| 02 May 2024 | 1,015.0000 | 1,075.0000 | 990.0000 | 1,000.0000 | 1,000.0000 | 214,655,100 |
| 30 Apr 2024 | 970.0000 | 1,020.0000 | 965.0000 | 1,020.0000 | 1,020.0000 | 198,257,200 |
| 29 Apr 2024 | 890.0000 | 975.0000 | 880.0000 | 955.0000 | 955.0000 | 133,300,400 |
| 26 Apr 2024 | 930.0000 | 945.0000 | 875.0000 | 875.0000 | 875.0000 | 104,341,500 |
| 25 Apr 2024 | 955.0000 | 955.0000 | 930.0000 | 930.0000 | 930.0000 | 46,455,300 |
| 24 Apr 2024 | 950.0000 | 965.0000 | 945.0000 | 950.0000 | 950.0000 | 42,068,500 |
| 23 Apr 2024 | 950.0000 | 960.0000 | 935.0000 | 940.0000 | 940.0000 | 67,532,100 |
| 22 Apr 2024 | 950.0000 | 965.0000 | 940.0000 | 955.0000 | 955.0000 | 39,868,300 |
| 19 Apr 2024 | 960.0000 | 970.0000 | 940.0000 | 950.0000 | 950.0000 | 65,026,600 |
| 18 Apr 2024 | 1,000.0000 | 1,005.0000 | 955.0000 | 960.0000 | 960.0000 | 91,765,600 |
| 17 Apr 2024 | 1,010.0000 | 1,045.0000 | 995.0000 | 995.0000 | 995.0000 | 117,685,500 |
| 16 Apr 2024 | 990.0000 | 1,020.0000 | 965.0000 | 1,010.0000 | 1,010.0000 | 90,076,600 |
| 05 Apr 2024 | 970.0000 | 1,020.0000 | 970.0000 | 1,005.0000 | 1,005.0000 | 122,806,000 |
| 04 Apr 2024 | 960.0000 | 980.0000 | 960.0000 | 970.0000 | 970.0000 | 35,007,000 |
| 03 Apr 2024 | 1,000.0000 | 1,005.0000 | 960.0000 | 960.0000 | 960.0000 | 69,162,200 |
| 02 Apr 2024 | 955.0000 | 1,000.0000 | 950.0000 | 1,000.0000 | 1,000.0000 | 122,571,000 |
| 01 Apr 2024 | 965.0000 | 970.0000 | 935.0000 | 950.0000 | 950.0000 | 56,751,900 |
| 28 Mar 2024 | 950.0000 | 960.0000 | 935.0000 | 945.0000 | 945.0000 | 59,460,600 |
| 27 Mar 2024 | 970.0000 | 975.0000 | 945.0000 | 945.0000 | 945.0000 | 38,410,600 |
| 26 Mar 2024 | 985.0000 | 985.0000 | 960.0000 | 975.0000 | 975.0000 | 48,875,200 |
| 25 Mar 2024 | 970.0000 | 970.0000 | 925.0000 | 970.0000 | 970.0000 | 91,657,600 |
| 22 Mar 2024 | 960.0000 | 960.0000 | 940.0000 | 945.0000 | 945.0000 | 78,154,300 |
| 21 Mar 2024 | 960.0000 | 970.0000 | 950.0000 | 955.0000 | 955.0000 | 71,010,600 |
| 20 Mar 2024 | 960.0000 | 980.0000 | 950.0000 | 955.0000 | 955.0000 | 66,379,400 |
| 19 Mar 2024 | 965.0000 | 975.0000 | 960.0000 | 960.0000 | 960.0000 | 44,525,400 |
| 18 Mar 2024 | 990.0000 | 995.0000 | 960.0000 | 960.0000 | 960.0000 | 64,758,800 |
| 15 Mar 2024 | 1,030.0000 | 1,030.0000 | 980.0000 | 985.0000 | 985.0000 | 123,467,000 |
| 14 Mar 2024 | 1,025.0000 | 1,060.0000 | 1,010.0000 | 1,035.0000 | 1,035.0000 | 135,422,000 |
| 13 Mar 2024 | 1,015.0000 | 1,030.0000 | 1,005.0000 | 1,025.0000 | 1,025.0000 | 84,487,800 |
| 08 Mar 2024 | 1,025.0000 | 1,045.0000 | 1,005.0000 | 1,010.0000 | 1,010.0000 | 96,892,600 |
| 07 Mar 2024 | 985.0000 | 1,050.0000 | 975.0000 | 1,020.0000 | 1,020.0000 | 175,039,500 |
| 06 Mar 2024 | 955.0000 | 990.0000 | 955.0000 | 980.0000 | 980.0000 | 72,509,100 |
| 05 Mar 2024 | 1,015.0000 | 1,020.0000 | 950.0000 | 955.0000 | 955.0000 | 123,112,000 |
| 04 Mar 2024 | 1,010.0000 | 1,025.0000 | 1,005.0000 | 1,015.0000 | 1,015.0000 | 71,055,600 |
| 01 Mar 2024 | 980.0000 | 1,025.0000 | 970.0000 | 1,005.0000 | 1,005.0000 | 117,335,100 |
| 29 Feb 2024 | 965.0000 | 990.0000 | 960.0000 | 975.0000 | 975.0000 | 119,439,700 |
| 28 Feb 2024 | 975.0000 | 995.0000 | 965.0000 | 965.0000 | 965.0000 | 70,218,800 |
| 27 Feb 2024 | 955.0000 | 975.0000 | 945.0000 | 970.0000 | 970.0000 | 57,581,200 |
| 26 Feb 2024 | 985.0000 | 985.0000 | 950.0000 | 955.0000 | 955.0000 | 44,065,900 |
| 23 Feb 2024 | 990.0000 | 995.0000 | 970.0000 | 975.0000 | 975.0000 | 49,711,300 |
| 22 Feb 2024 | 985.0000 | 995.0000 | 975.0000 | 985.0000 | 985.0000 | 36,670,100 |
| 21 Feb 2024 | 1,010.0000 | 1,010.0000 | 975.0000 | 985.0000 | 985.0000 | 74,152,800 |
| 20 Feb 2024 | 1,005.0000 | 1,010.0000 | 980.0000 | 1,010.0000 | 1,010.0000 | 78,511,300 |
| 19 Feb 2024 | 1,010.0000 | 1,030.0000 | 1,000.0000 | 1,000.0000 | 1,000.0000 | 64,447,200 |
| 16 Feb 2024 | 1,005.0000 | 1,040.0000 | 1,005.0000 | 1,010.0000 | 1,010.0000 | 118,862,600 |
| 15 Feb 2024 | 1,025.0000 | 1,025.0000 | 990.0000 | 1,005.0000 | 1,005.0000 | 182,083,400 |
| 13 Feb 2024 | 1,010.0000 | 1,015.0000 | 965.0000 | 975.0000 | 975.0000 | 163,952,300 |
| 12 Feb 2024 | 1,055.0000 | 1,055.0000 | 1,010.0000 | 1,015.0000 | 1,015.0000 | 102,303,700 |
| 07 Feb 2024 | 1,050.0000 | 1,055.0000 | 1,030.0000 | 1,050.0000 | 1,050.0000 | 80,325,600 |
| 06 Feb 2024 | 1,030.0000 | 1,045.0000 | 1,010.0000 | 1,045.0000 | 1,045.0000 | 87,230,600 |
| 05 Feb 2024 | 1,050.0000 | 1,075.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 125,100,900 |
| 02 Feb 2024 | 1,060.0000 | 1,065.0000 | 1,025.0000 | 1,050.0000 | 1,050.0000 | 85,919,500 |
| 01 Feb 2024 | 1,070.0000 | 1,080.0000 | 1,040.0000 | 1,055.0000 | 1,055.0000 | 109,873,600 |
| 31 Jan 2024 | 1,020.0000 | 1,070.0000 | 1,020.0000 | 1,060.0000 | 1,060.0000 | 187,729,600 |
| 30 Jan 2024 | 1,025.0000 | 1,040.0000 | 1,010.0000 | 1,015.0000 | 1,015.0000 | 95,754,700 |
| 29 Jan 2024 | 1,035.0000 | 1,055.0000 | 1,000.0000 | 1,025.0000 | 1,025.0000 | 127,181,900 |
| 26 Jan 2024 | 1,065.0000 | 1,070.0000 | 1,020.0000 | 1,035.0000 | 1,035.0000 | 128,667,400 |
| 25 Jan 2024 | 1,105.0000 | 1,105.0000 | 1,060.0000 | 1,065.0000 | 1,065.0000 | 79,372,800 |
| 24 Jan 2024 | 1,125.0000 | 1,145.0000 | 1,065.0000 | 1,080.0000 | 1,080.0000 | 216,218,300 |
| 23 Jan 2024 | 1,095.0000 | 1,120.0000 | 1,090.0000 | 1,120.0000 | 1,120.0000 | 161,635,200 |
| 22 Jan 2024 | 1,085.0000 | 1,105.0000 | 1,065.0000 | 1,090.0000 | 1,090.0000 | 118,103,200 |
| 19 Jan 2024 | 1,120.0000 | 1,130.0000 | 1,070.0000 | 1,085.0000 | 1,085.0000 | 170,246,000 |
| 18 Jan 2024 | 1,050.0000 | 1,155.0000 | 1,040.0000 | 1,110.0000 | 1,110.0000 | 532,413,200 |
| 17 Jan 2024 | 1,075.0000 | 1,075.0000 | 1,020.0000 | 1,050.0000 | 1,050.0000 | 157,164,600 |
| 16 Jan 2024 | 1,020.0000 | 1,070.0000 | 1,010.0000 | 1,065.0000 | 1,065.0000 | 169,278,600 |
| 15 Jan 2024 | 1,090.0000 | 1,110.0000 | 1,005.0000 | 1,015.0000 | 1,015.0000 | 240,061,700 |
| 12 Jan 2024 | 1,060.0000 | 1,090.0000 | 1,045.0000 | 1,065.0000 | 1,065.0000 | 102,958,600 |
| 11 Jan 2024 | 1,120.0000 | 1,135.0000 | 1,050.0000 | 1,060.0000 | 1,060.0000 | 143,379,000 |
| 10 Jan 2024 | 1,080.0000 | 1,160.0000 | 1,055.0000 | 1,115.0000 | 1,115.0000 | 279,699,500 |
| 09 Jan 2024 | 1,325.0000 | 1,325.0000 | 1,075.0000 | 1,080.0000 | 1,080.0000 | 403,502,400 |
| 08 Jan 2024 | 1,355.0000 | 1,375.0000 | 1,310.0000 | 1,320.0000 | 1,320.0000 | 90,455,900 |
| 05 Jan 2024 | 1,375.0000 | 1,380.0000 | 1,335.0000 | 1,350.0000 | 1,350.0000 | 73,682,600 |
| 04 Jan 2024 | 1,360.0000 | 1,390.0000 | 1,350.0000 | 1,370.0000 | 1,370.0000 | 72,411,100 |
| 03 Jan 2024 | 1,385.0000 | 1,395.0000 | 1,340.0000 | 1,355.0000 | 1,355.0000 | 95,317,100 |
| 02 Jan 2024 | 1,335.0000 | 1,435.0000 | 1,330.0000 | 1,385.0000 | 1,385.0000 | 212,982,200 |
| 29 Dec 2023 | 1,375.0000 | 1,385.0000 | 1,330.0000 | 1,330.0000 | 1,330.0000 | 108,609,100 |
| 28 Dec 2023 | 1,430.0000 | 1,445.0000 | 1,360.0000 | 1,375.0000 | 1,375.0000 | 125,076,100 |
| 27 Dec 2023 | 1,415.0000 | 1,485.0000 | 1,415.0000 | 1,425.0000 | 1,425.0000 | 178,907,600 |
| 22 Dec 2023 | 1,485.0000 | 1,500.0000 | 1,405.0000 | 1,410.0000 | 1,410.0000 | 130,868,500 |
| 21 Dec 2023 | 1,500.0000 | 1,515.0000 | 1,450.0000 | 1,475.0000 | 1,475.0000 | 181,018,300 |
| 20 Dec 2023 | 1,600.0000 | 1,605.0000 | 1,500.0000 | 1,515.0000 | 1,515.0000 | 245,680,600 |
| 19 Dec 2023 | 1,465.0000 | 1,575.0000 | 1,435.0000 | 1,570.0000 | 1,570.0000 | 282,784,300 |
| 18 Dec 2023 | 1,625.0000 | 1,670.0000 | 1,350.0000 | 1,465.0000 | 1,465.0000 | 515,344,600 |
| 15 Dec 2023 | 1,600.0000 | 1,670.0000 | 1,530.0000 | 1,610.0000 | 1,610.0000 | 300,345,200 |
| 14 Dec 2023 | 1,730.0000 | 1,740.0000 | 1,595.0000 | 1,615.0000 | 1,615.0000 | 329,206,200 |
| 13 Dec 2023 | 1,765.0000 | 1,830.0000 | 1,685.0000 | 1,710.0000 | 1,710.0000 | 397,894,200 |
| 12 Dec 2023 | 1,780.0000 | 1,795.0000 | 1,615.0000 | 1,755.0000 | 1,755.0000 | 495,885,800 |
| 11 Dec 2023 | 1,760.0000 | 1,920.0000 | 1,590.0000 | 1,715.0000 | 1,715.0000 | 681,542,000 |
| 08 Dec 2023 | 1,625.0000 | 1,950.0000 | 1,530.0000 | 1,750.0000 | 1,750.0000 | 1,376,205,100 |
| 07 Dec 2023 | 1,390.0000 | 1,600.0000 | 1,355.0000 | 1,600.0000 | 1,600.0000 | 1,405,514,700 |
| 06 Dec 2023 | 1,075.0000 | 1,310.0000 | 1,070.0000 | 1,310.0000 | 1,310.0000 | 822,683,900 |
| 05 Dec 2023 | 1,020.0000 | 1,050.0000 | 1,010.0000 | 1,050.0000 | 1,050.0000 | 127,531,800 |
| 04 Dec 2023 | 1,030.0000 | 1,050.0000 | 1,005.0000 | 1,015.0000 | 1,015.0000 | 118,463,700 |
| 01 Dec 2023 | 1,050.0000 | 1,055.0000 | 1,015.0000 | 1,015.0000 | 1,015.0000 | 102,919,200 |
| 30 Nov 2023 | 1,030.0000 | 1,075.0000 | 1,015.0000 | 1,045.0000 | 1,045.0000 | 384,200,200 |
| 29 Nov 2023 | 1,015.0000 | 1,055.0000 | 1,010.0000 | 1,030.0000 | 1,030.0000 | 172,249,100 |
| 28 Nov 2023 | 945.0000 | 1,025.0000 | 945.0000 | 1,010.0000 | 1,010.0000 | 280,110,000 |
| 27 Nov 2023 | 990.0000 | 1,000.0000 | 945.0000 | 945.0000 | 945.0000 | 124,645,100 |
| 24 Nov 2023 | 1,000.0000 | 1,005.0000 | 970.0000 | 985.0000 | 985.0000 | 61,386,200 |
| *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.