Dunia Investasi
Data Bursa Efek Indonesia
(BRPT) Barito Pacific Tbk.
sejak : 02 - Januari - 2020
sampai : 29 - Januari - 2020
sampai : 29 - Januari - 2020
| Date | Prev | Open | High | Low | Close | Change | Volume | Foreign Vol. | Detail |
|---|---|---|---|---|---|---|---|---|---|
29-01-2020 | 1,240 | 1,240 | 1,265 | 1,215 | 1,260 | 20 | 48,606,800 | - 5,427,600 |    |
28-01-2020 | 1,315 | 1,315 | 1,315 | 1,235 | 1,240 | 75 | 47,277,100 | - 3,861,300 | |
27-01-2020 | 1,375 | 1,375 | 1,380 | 1,295 | 1,315 | 60 | 53,468,400 | - 5,012,900 | |
24-01-2020 | 1,365 | 1,370 | 1,380 | 1,345 | 1,375 | 10 | 52,390,300 | - 11,999,000 | |
23-01-2020 | 1,325 | 1,325 | 1,370 | 1,310 | 1,365 | 40 | 36,094,700 | + 31,883,535 | |
22-01-2020 | 1,325 | 1,325 | 1,350 | 1,320 | 1,325 | 0 | 49,905,600 | - 5,067,600 | |
21-01-2020 | 1,310 | 1,310 | 1,345 | 1,285 | 1,325 | 15 | 50,739,400 | + 31,226,458 | |
20-01-2020 | 1,310 | 1,310 | 1,350 | 1,300 | 1,310 | 0 | 73,738,300 | - 5,905,600 | |
17-01-2020 | 1,300 | 1,300 | 1,310 | 1,260 | 1,310 | 10 | 56,746,000 | + 29,257,806 | |
16-01-2020 | 1,320 | 1,325 | 1,335 | 1,280 | 1,300 | 20 | 64,805,800 | - 18,042,041 | |
15-01-2020 | 1,240 | 1,250 | 1,330 | 1,250 | 1,320 | 80 | 106,310,100 | + 40,504,217 | |
14-01-2020 | 1,210 | 1,210 | 1,265 | 1,210 | 1,240 | 30 | 74,531,100 | + 2,339,190 | |
13-01-2020 | 1,275 | 1,275 | 1,290 | 1,185 | 1,210 | 65 | 87,971,600 | + 4,358,114 | |
10-01-2020 | 1,295 | 1,290 | 1,325 | 1,270 | 1,275 | 20 | 43,121,100 | - 6,967,800 | |
09-01-2020 | 1,280 | 1,285 | 1,310 | 1,280 | 1,295 | 15 | 49,141,500 | - 4,983,800 | |
08-01-2020 | 1,325 | 1,325 | 1,330 | 1,265 | 1,280 | 45 | 69,324,300 | - 1,394,200 | |
07-01-2020 | 1,305 | 1,310 | 1,355 | 1,285 | 1,325 | 20 | 71,855,600 | + 15,168,600 | |
06-01-2020 | 1,425 | 1,415 | 1,420 | 1,270 | 1,305 | 120 | 74,986,000 | - 5,576,063 | |
03-01-2020 | 1,465 | 1,460 | 1,460 | 1,410 | 1,425 | 40 | 49,750,900 | + 6,122,600 | |
02-01-2020 | 1,510 | 1,510 | 1,515 | 1,400 | 1,465 | 45 | 51,385,300 | - 3,125,600 | |
FREE Registration!!
"Terima kasih, pak!
Saya sekarang bisa cepat mendapatkan update setiap hari."
Jimmy S. - Jakarta
FREE !!!
EZ Meta Updater.
Downloader saham cepat & mudah.
Update data Metastock, AmiBroker & Metatrader (MT4) dengan 1 klik, termasuk data INTRADAY.
Server data : DuniaInvestasi, Yahoo!, Google dan MSN.
more info ...
Calculator Saham FREE!!!
Menghitung untung-rugi transaksi saham anda semudah 1-2-3.
Mudah menghitung komisi broker, nilai transaksi, target keuntungan dan lain-lain.
more info ...