Data Historical Harga Saham BRPT (PT. Barito Pacific Tbk.)
Perlu diingat bahwa pergerakan harga saham BRPT bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham BRPT ?
Estimasi harga satu lot saham BRPT berdasarkan harga saat ini adalah 1930 x 100 = Rp 193.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2026-04-29 |
O:
2010
H:
2030
L:
1910
C:
1930
|
-80 (-3.98%) | 143,501,500 | 276,957,895,000 | 4.15% |
| Tue 2026-04-28 |
O:
2030
H:
2100
L:
1980
C:
2010
|
10 (0.50%) | 98,972,400 | 198,934,524,000 | 1.00% |
| Mon 2026-04-27 |
O:
2050
H:
2160
L:
1985
C:
2000
|
-20 (-0.99%) | 171,825,500 | 343,651,000,000 | 2.50% |
| Fri 2026-04-24 |
O:
2170
H:
2220
L:
2020
C:
2020
|
-170 (-7.76%) | 135,290,900 | 273,287,618,000 | 7.43% |
| Thu 2026-04-23 |
O:
2280
H:
2300
L:
2140
C:
2190
|
-70 (-3.10%) | 127,644,800 | 279,542,112,000 | 4.11% |
| Wed 2026-04-22 |
O:
2270
H:
2340
L:
2230
C:
2260
|
-40 (-1.74%) | 143,714,000 | 324,793,640,000 | 0.44% |
| Tue 2026-04-21 |
O:
2150
H:
2380
L:
2120
C:
2300
|
160 (7.48%) | 381,071,900 | 876,465,370,000 | -6.52% |
| Mon 2026-04-20 |
O:
2270
H:
2290
L:
2090
C:
2140
|
-90 (-4.04%) | 228,624,300 | 489,256,002,000 | 6.07% |
| Fri 2026-04-17 |
O:
2290
H:
2370
L:
2200
C:
2230
|
-40 (-1.76%) | 202,698,300 | 452,017,209,000 | 2.69% |
| Thu 2026-04-16 |
O:
2340
H:
2460
L:
2210
C:
2270
|
-110 (-4.62%) | 268,459,700 | 609,403,519,000 | 3.08% |
| Wed 2026-04-15 |
O:
2480
H:
2550
L:
2330
C:
2380
|
-60 (-2.46%) | 317,721,200 | 756,176,456,000 | 4.20% |
| Tue 2026-04-14 |
O:
2280
H:
2480
L:
2250
C:
2440
|
250 (11.42%) | 417,392,700 | 1,018,438,188,000 | -6.56% |
| Mon 2026-04-13 |
O:
1860
H:
2270
L:
1860
C:
2190
|
275 (14.36%) | 485,478,500 | 1,063,197,915,000 | -15.07% |
| Fri 2026-04-10 |
O:
1890
H:
1995
L:
1860
C:
1915
|
60 (3.23%) | 333,234,800 | 638,144,642,000 | -1.31% |
| Thu 2026-04-09 |
O:
1705
H:
1905
L:
1675
C:
1855
|
90 (5.10%) | 434,132,500 | 805,315,787,500 | -8.09% |
| Wed 2026-04-08 |
O:
1580
H:
1770
L:
1500
C:
1765
|
305 (20.89%) | 317,054,400 | 559,601,016,000 | -10.48% |
| Tue 2026-04-07 |
O:
1335
H:
1460
L:
1320
C:
1460
|
115 (8.55%) | 178,056,800 | 259,962,928,000 | -8.56% |
| Mon 2026-04-06 |
O:
1240
H:
1360
L:
1200
C:
1345
|
65 (5.08%) | 136,761,600 | 183,944,352,000 | -7.81% |
| Thu 2026-04-02 |
O:
1435
H:
1435
L:
1280
C:
1280
|
-180 (-12.33%) | 120,283,000 | 153,962,240,000 | 12.11% |
| Wed 2026-04-01 |
O:
1430
H:
1485
L:
1410
C:
1460
|
95 (6.96%) | 88,565,400 | 129,305,484,000 | -2.05% |
Artikel Terkait
- IHSG Diprediksi Konsolidasi, Ini Rekomendasi Saham Awal Pekan
- Barito Pacific Incar Akuisisi Baru, Fokus di Petrokimia & Energi
- IHSG Menguat Tipis 0,04%, Sektor Barang Konsumsi Primer Pimpin Kenaikan
- BRPT Genjot Ekspansi, Akuisisi Shell & Spin-off Tingkatkan Valuasi
- Saham BRPT dan TPIA Jadi Incaran Investor Asing, Apa Alasannya?
