29 Jul Harga Saham Barito Pacific Tbk. (BRPT)
| BRPTBarito Pacific Tbk. |
CHANGE : 150 (7.28%) 
OPEN : 2,240 HIGH : 2,270 LOW : 2,180 CLOSE : 2,210 VOLUME : 36,825,400
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 05 Sep 2017 | 2,020 | 2,060 | 2,070 | 1,970 | 39,859,700 |
| 04 Sep 2017 | 1,975 | 2,010 | 2,030 | 1,965 | 44,617,900 |
| 01 Sep 2017 | 1,970 | 1,975 | 2,020 | 1,955 | 42,262,000 |
| 31 Aug 2017 | 1,970 | 1,975 | 2,020 | 1,955 | 42,262,000 |
| 30 Aug 2017 | 1,910 | 1,970 | 1,980 | 1,870 | 50,442,400 |
| 29 Aug 2017 | 1,970 | 1,910 | 1,975 | 1,900 | 44,214,400 |
| 28 Aug 2017 | 1,950 | 1,970 | 1,985 | 1,945 | 28,739,200 |
| 25 Aug 2017 | 1,930 | 1,950 | 1,975 | 1,910 | 37,021,600 |
| 24 Aug 2017 | 1,915 | 1,930 | 1,945 | 1,915 | 23,539,000 |
| 23 Aug 2017 | 1,990 | 1,910 | 1,995 | 1,910 | 36,602,000 |
| 22 Aug 2017 | 1,920 | 1,980 | 1,980 | 1,920 | 50,706,200 |
| 21 Aug 2017 | 1,860 | 1,910 | 1,915 | 1,860 | 27,644,300 |
| 18 Aug 2017 | 1,855 | 1,855 | 1,870 | 1,850 | 17,289,600 |
| 16 Aug 2017 | 1,845 | 1,860 | 1,890 | 1,845 | 43,049,100 |
| 15 Aug 2017 | 1,775 | 1,840 | 1,855 | 1,775 | 40,847,000 |
| 14 Aug 2017 | 1,775 | 1,770 | 1,780 | 1,745 | 24,448,800 |
| 11 Aug 2017 | 1,820 | 1,770 | 1,820 | 1,755 | 24,141,300 |
| 10 Aug 2017 | 1,860 | 1,820 | 1,865 | 1,810 | 17,842,200 |
| 09 Aug 2017 | 1,805 | 1,850 | 1,875 | 1,805 | 45,686,100 |
| 08 Aug 2017 | 1,815 | 1,805 | 1,835 | 1,805 | 29,164,100 |
| 07 Aug 2017 | 1,850 | 1,810 | 1,860 | 1,790 | 25,456,400 |
| 04 Aug 2017 | 1,875 | 1,845 | 1,900 | 1,835 | 30,845,200 |
| 03 Aug 2017 | 1,785 | 1,865 | 1,880 | 1,780 | 72,061,100 |
| 02 Aug 2017 | 1,750 | 1,780 | 1,780 | 1,730 | 33,724,200 |
| 01 Aug 2017 | 1,675 | 1,740 | 1,750 | 1,665 | 56,824,500 |
| 31 Jul 2017 | 1,730 | 1,665 | 1,730 | 1,665 | 35,202,500 |
| 28 Jul 2017 | 1,650 | 1,695 | 1,700 | 1,645 | 34,985,400 |
| 27 Jul 2017 | 1,650 | 1,650 | 1,665 | 1,650 | 19,588,100 |
| 26 Jul 2017 | 1,600 | 1,650 | 1,670 | 1,595 | 42,955,600 |
| 25 Jul 2017 | 1,555 | 1,595 | 1,595 | 1,545 | 31,131,000 |
| 24 Jul 2017 | 1,540 | 1,550 | 1,555 | 1,530 | 18,687,100 |
| 21 Jul 2017 | 1,595 | 1,540 | 1,600 | 1,540 | 22,206,600 |
| 20 Jul 2017 | 1,620 | 1,595 | 1,625 | 1,595 | 19,301,500 |
| 19 Jul 2017 | 1,625 | 1,620 | 1,645 | 1,600 | 40,622,900 |
| 18 Jul 2017 | 1,565 | 1,620 | 1,625 | 1,555 | 47,313,100 |
| 17 Jul 2017 | 1,500 | 1,560 | 1,575 | 1,495 | 44,664,100 |
| 14 Jul 2017 | 1,485 | 1,500 | 1,510 | 1,485 | 29,116,700 |
| 13 Jul 2017 | 1,490 | 1,485 | 1,510 | 1,485 | 22,839,800 |
| 12 Jul 2017 | 1,490 | 1,490 | 1,490 | 1,450 | 41,211,200 |
| 11 Jul 2017 | 2,990 | 2,970 | 3,030 | 2,960 | 15,753,000 |
| 10 Jul 2017 | 2,990 | 2,980 | 3,000 | 2,970 | 8,673,100 |
| 07 Jul 2017 | 3,000 | 2,980 | 3,020 | 2,970 | 12,461,300 |
| 06 Jul 2017 | 2,940 | 3,000 | 3,030 | 2,940 | 18,102,500 |
| 05 Jul 2017 | 2,980 | 2,940 | 2,980 | 2,920 | 15,327,600 |
| 04 Jul 2017 | 2,980 | 2,970 | 2,990 | 2,960 | 13,073,300 |
| 03 Jul 2017 | 2,940 | 2,980 | 3,000 | 2,910 | 20,496,100 |
| 30 Jun 2017 | 2,860 | 2,930 | 2,950 | 2,830 | 25,105,900 |
| 29 Jun 2017 | 2,860 | 2,930 | 2,950 | 2,830 | 25,105,900 |
| 28 Jun 2017 | 2,860 | 2,930 | 2,950 | 2,830 | 25,105,900 |
| 27 Jun 2017 | 2,860 | 2,930 | 2,950 | 2,830 | 25,105,900 |
Sorry, the comment form is closed at this time.