Data Historical Harga Saham BREN (PT. Barito Renewables Energy Tbk.)
Diketahui bahwa harga saham BREN dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
6550
H:
6750
L:
6550
C:
6700
|
150 (2.29%) | 6,390,700 | 42,817,690,000 | -2.24% |
| Thu 2024-11-21 |
O:
6725
H:
6875
L:
6550
C:
6550
|
-200 (-2.96%) | 12,451,700 | 81,558,635,000 | 2.67% |
| Wed 2024-11-20 |
O:
6900
H:
6925
L:
6725
C:
6750
|
-100 (-1.46%) | 7,025,800 | 47,424,150,000 | 2.22% |
| Tue 2024-11-19 |
O:
6675
H:
7050
L:
6675
C:
6850
|
175 (2.62%) | 13,064,000 | 89,488,400,000 | -2.55% |
| Mon 2024-11-18 |
O:
6875
H:
6975
L:
6675
C:
6675
|
-225 (-3.26%) | 12,805,400 | 85,476,045,000 | 3.00% |
| Fri 2024-11-15 |
O:
7025
H:
7175
L:
6725
C:
6900
|
-125 (-1.78%) | 20,269,300 | 139,858,170,000 | 1.81% |
| Thu 2024-11-14 |
O:
7375
H:
7450
L:
7025
C:
7025
|
-350 (-4.75%) | 19,680,100 | 138,252,702,500 | 4.98% |
| Wed 2024-11-13 |
O:
7600
H:
7625
L:
7275
C:
7375
|
-125 (-1.67%) | 22,572,100 | 166,469,237,500 | 3.05% |
| Tue 2024-11-12 |
O:
7500
H:
7875
L:
7425
C:
7500
|
125 (1.69%) | 55,528,200 | 416,461,500,000 | 0.00% |
| Mon 2024-11-11 |
O:
6875
H:
7525
L:
6625
C:
7375
|
500 (7.27%) | 51,912,700 | 382,856,162,500 | -6.78% |
| Fri 2024-11-08 |
O:
6300
H:
7025
L:
6250
C:
6875
|
875 (14.58%) | 56,921,800 | 391,337,375,000 | -8.36% |
| Thu 2024-11-07 |
O:
6300
H:
6400
L:
6000
C:
6000
|
-375 (-5.88%) | 14,418,500 | 86,511,000,000 | 5.00% |
| Wed 2024-11-06 |
O:
6400
H:
6500
L:
6150
C:
6375
|
-25 (-0.39%) | 16,740,100 | 106,718,137,500 | 0.39% |
| Tue 2024-11-05 |
O:
6775
H:
6775
L:
6400
C:
6400
|
-200 (-3.03%) | 15,252,200 | 97,614,080,000 | 5.86% |
| Mon 2024-11-04 |
O:
6725
H:
6825
L:
6575
C:
6600
|
-100 (-1.49%) | 8,692,500 | 57,370,500,000 | 1.89% |
| Fri 2024-11-01 |
O:
6825
H:
6950
L:
6700
C:
6700
|
-100 (-1.47%) | 11,549,600 | 77,382,320,000 | 1.87% |
| Thu 2024-10-31 |
O:
6700
H:
7000
L:
6700
C:
6800
|
125 (1.87%) | 18,560,900 | 126,214,120,000 | -1.47% |
| Wed 2024-10-30 |
O:
6825
H:
6875
L:
6675
C:
6675
|
-125 (-1.84%) | 9,464,700 | 63,176,872,500 | 2.25% |
| Tue 2024-10-29 |
O:
6800
H:
6975
L:
6775
C:
6800
|
0 (0.00%) | 10,521,400 | 71,545,520,000 | 0.00% |
| Mon 2024-10-28 |
O:
7325
H:
7325
L:
6700
C:
6800
|
-475 (-6.53%) | 38,459,900 | 261,527,320,000 | 7.72% |
Artikel Terkait
- Kinerja Saham BREN & CUAN Jeblok Akibat Dugaan Manipulasi Pasar oleh OJK
- IHSG Dibuka Melemah 0,04%, Saham GOTO Hingga BREN Jadi Beban
- IHSG Diprediksi Lanjutkan Penguatan, Saham Consumer dan Infrastruktur Naik
- IHSG Menguat Tipis 0,04%, Sektor Barang Konsumsi Primer Pimpin Kenaikan
- BRPT Genjot Ekspansi, Akuisisi Shell & Spin-off Tingkatkan Valuasi
