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.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Tue 2024-10-29 |
O:
1000
H:
1015
L:
995
C:
1000
|
0 (0.00%) | 27,296,600 | 27,296,600,000 | 0.00% |
| Mon 2024-10-28 |
O:
1010
H:
1020
L:
995
C:
1000
|
-10 (-0.99%) | 43,286,600 | 43,286,600,000 | 1.00% |
| Fri 2024-10-25 |
O:
1025
H:
1035
L:
1000
C:
1010
|
-20 (-1.94%) | 38,344,400 | 38,727,844,000 | 1.49% |
| Thu 2024-10-24 |
O:
1045
H:
1050
L:
1030
C:
1030
|
-10 (-0.96%) | 27,461,000 | 28,284,830,000 | 1.46% |
| Wed 2024-10-23 |
O:
1060
H:
1060
L:
1025
C:
1040
|
-5 (-0.48%) | 72,597,000 | 75,500,880,000 | 1.92% |
| Tue 2024-10-22 |
O:
1015
H:
1055
L:
1010
C:
1045
|
30 (2.96%) | 138,248,300 | 144,469,473,500 | -2.87% |
| Mon 2024-10-21 |
O:
1025
H:
1030
L:
1010
C:
1015
|
-5 (-0.49%) | 32,193,400 | 32,676,301,000 | 0.99% |
| Fri 2024-10-18 |
O:
1035
H:
1040
L:
1015
C:
1020
|
-10 (-0.97%) | 55,838,800 | 56,955,576,000 | 1.47% |
| Thu 2024-10-17 |
O:
1010
H:
1035
L:
1005
C:
1030
|
30 (3.00%) | 98,867,100 | 101,833,113,000 | -1.94% |
| Wed 2024-10-16 |
O:
1025
H:
1035
L:
1000
C:
1000
|
-25 (-2.44%) | 86,752,600 | 86,752,600,000 | 2.50% |
| Tue 2024-10-15 |
O:
1020
H:
1025
L:
1005
C:
1025
|
10 (0.99%) | 50,102,300 | 51,354,857,500 | -0.49% |
| Mon 2024-10-14 |
O:
995
H:
1030
L:
995
C:
1015
|
20 (2.01%) | 72,187,900 | 73,270,718,500 | -1.97% |
| Fri 2024-10-11 |
O:
995
H:
1005
L:
985
C:
995
|
5 (0.51%) | 47,006,500 | 46,771,467,500 | 0.00% |
| Thu 2024-10-10 |
O:
1000
H:
1010
L:
990
C:
990
|
-10 (-1.00%) | 45,137,200 | 44,685,828,000 | 1.01% |
| Wed 2024-10-09 |
O:
1015
H:
1020
L:
1000
C:
1000
|
-10 (-0.99%) | 43,833,200 | 43,833,200,000 | 1.50% |
| Tue 2024-10-08 |
O:
1010
H:
1020
L:
995
C:
1010
|
0 (0.00%) | 58,636,600 | 59,222,966,000 | 0.00% |
| Mon 2024-10-07 |
O:
1015
H:
1015
L:
980
C:
1010
|
0 (0.00%) | 125,400,100 | 126,654,101,000 | 0.50% |
| Fri 2024-10-04 |
O:
1025
H:
1035
L:
1005
C:
1010
|
-5 (-0.49%) | 80,199,500 | 81,001,495,000 | 1.49% |
| Thu 2024-10-03 |
O:
1040
H:
1050
L:
1015
C:
1015
|
-15 (-1.46%) | 194,247,700 | 197,161,415,500 | 2.46% |
| Wed 2024-10-02 |
O:
1070
H:
1070
L:
1015
C:
1030
|
-40 (-3.74%) | 147,298,600 | 151,717,558,000 | 3.88% |
Artikel Terkait
- 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?
- Rekor ATH IHSG Tersentuh, Akhirnya Melemah: Ini Saham Incaran Asing
