Skip to the navigation. Skip to the content.

Dunia Investasi

Data Bursa Efek Indonesia

Register | Login | Contact

PRICES

NEWS

Corporate Actions

ADS

(BRPT) Barito Pacific Tbk.

Follow @duniainvestasi

sejak : 04 - Januari - 2021
sampai : 28 - Januari - 2021

Date	Prev	Open	High	Low	Close	Change	Volume	Foreign Vol.	Detail
28-01-2021	995	0	1,000	930	930	65	45,782,900	0
27-01-2021	1,060	0	1,060	990	995	65	51,660,900	0
26-01-2021	985	0	1,075	940	1,060	75	92,580,000	0
25-01-2021	1,020	0	1,020	965	985	35	26,686,600	0
22-01-2021	1,070	0	1,085	1,005	1,020	50	25,582,600	0
21-01-2021	1,060	0	1,100	1,040	1,070	10	31,780,500	0
20-01-2021	1,000	0	1,095	950	1,060	60	66,635,400	0
19-01-2021	1,075	0	1,105	1,000	1,000	75	53,432,500	0
18-01-2021	1,145	0	1,170	1,065	1,075	70	58,322,400	0
15-01-2021	1,160	0	1,170	1,120	1,145	15	30,958,500	0
14-01-2021	1,175	0	1,180	1,140	1,160	15	41,904,000	0
13-01-2021	1,180	0	1,195	1,160	1,175	5	36,354,300	0
12-01-2021	1,180	0	1,190	1,165	1,180	0	35,616,000	0
11-01-2021	1,170	0	1,195	1,155	1,180	10	61,249,300	0
08-01-2021	1,130	0	1,180	1,130	1,170	40	74,542,700	0
07-01-2021	1,140	0	1,185	1,125	1,130	10	53,894,800	0
06-01-2021	1,160	0	1,175	1,090	1,140	20	38,649,100	0
05-01-2021	1,110	0	1,160	1,090	1,160	50	62,676,100	0
04-01-2021	1,100	0	1,135	1,055	1,110	10	47,908,300	0

FREE!!! EZ Meta Updater. Download data cepat dan mudah.