Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,330.50 +103.41 (+0.15%) CMC Crypto 200
1,372.49 -1.36 (-0.10%)
PT Barito Pacific Tbk (BRPT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,285.00 | 1,460.00 | 1,260.00 | 1,340.00 | 1,340.00 | 1,136,647,000 |
| 16 May 2024 | 1,040.00 | 1,285.00 | 1,040.00 | 1,285.00 | 1,285.00 | 568,239,800 |
| 15 May 2024 | 975.00 | 1,030.00 | 960.00 | 1,030.00 | 1,030.00 | 168,602,900 |
| 14 May 2024 | 985.00 | 1,005.00 | 960.00 | 960.00 | 960.00 | 68,658,400 |
| 13 May 2024 | 985.00 | 990.00 | 965.00 | 980.00 | 980.00 | 52,592,200 |
| 08 May 2024 | 985.00 | 995.00 | 960.00 | 980.00 | 980.00 | 60,592,100 |
| 07 May 2024 | 1,005.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | 60,517,900 |
| 06 May 2024 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 53,431,900 |
| 03 May 2024 | 1,000.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 63,334,600 |
| 02 May 2024 | 1,015.00 | 1,075.00 | 990.00 | 1,000.00 | 1,000.00 | 214,655,100 |
| 30 Apr 2024 | 970.00 | 1,020.00 | 965.00 | 1,020.00 | 1,020.00 | 198,257,200 |
| 29 Apr 2024 | 890.00 | 975.00 | 880.00 | 955.00 | 955.00 | 133,300,400 |
| 26 Apr 2024 | 930.00 | 945.00 | 875.00 | 875.00 | 875.00 | 104,341,500 |
| 25 Apr 2024 | 955.00 | 955.00 | 930.00 | 930.00 | 930.00 | 46,455,300 |
| 24 Apr 2024 | 950.00 | 965.00 | 945.00 | 950.00 | 950.00 | 42,068,500 |
| 23 Apr 2024 | 950.00 | 960.00 | 935.00 | 940.00 | 940.00 | 67,532,100 |
| 22 Apr 2024 | 950.00 | 965.00 | 940.00 | 955.00 | 955.00 | 39,868,300 |
| 19 Apr 2024 | 960.00 | 970.00 | 940.00 | 950.00 | 950.00 | 65,026,600 |
| 18 Apr 2024 | 1,000.00 | 1,005.00 | 955.00 | 960.00 | 960.00 | 91,765,600 |
| 17 Apr 2024 | 1,010.00 | 1,045.00 | 995.00 | 995.00 | 995.00 | 117,685,500 |
| 16 Apr 2024 | 990.00 | 1,020.00 | 965.00 | 1,010.00 | 1,010.00 | 90,076,600 |
| 05 Apr 2024 | 970.00 | 1,020.00 | 970.00 | 1,005.00 | 1,005.00 | 122,806,000 |
| 04 Apr 2024 | 960.00 | 980.00 | 960.00 | 970.00 | 970.00 | 35,007,000 |
| 03 Apr 2024 | 1,000.00 | 1,005.00 | 960.00 | 960.00 | 960.00 | 69,162,200 |
| 02 Apr 2024 | 955.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 122,571,000 |
| 01 Apr 2024 | 965.00 | 970.00 | 935.00 | 950.00 | 950.00 | 56,751,900 |
| 28 Mar 2024 | 950.00 | 960.00 | 935.00 | 945.00 | 945.00 | 59,460,600 |
| 27 Mar 2024 | 970.00 | 975.00 | 945.00 | 945.00 | 945.00 | 38,410,600 |
| 26 Mar 2024 | 985.00 | 985.00 | 960.00 | 975.00 | 975.00 | 48,875,200 |
| 25 Mar 2024 | 970.00 | 970.00 | 925.00 | 970.00 | 970.00 | 91,657,600 |
| 22 Mar 2024 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | 78,154,300 |
| 21 Mar 2024 | 960.00 | 970.00 | 950.00 | 955.00 | 955.00 | 71,010,600 |
| 20 Mar 2024 | 960.00 | 980.00 | 950.00 | 955.00 | 955.00 | 66,379,400 |
| 19 Mar 2024 | 965.00 | 975.00 | 960.00 | 960.00 | 960.00 | 44,525,400 |
| 18 Mar 2024 | 990.00 | 995.00 | 960.00 | 960.00 | 960.00 | 64,758,800 |
| 15 Mar 2024 | 1,030.00 | 1,030.00 | 980.00 | 985.00 | 985.00 | 123,467,000 |
| 14 Mar 2024 | 1,025.00 | 1,060.00 | 1,010.00 | 1,035.00 | 1,035.00 | 135,422,000 |
| 13 Mar 2024 | 1,015.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 84,487,800 |
| 08 Mar 2024 | 1,025.00 | 1,045.00 | 1,005.00 | 1,010.00 | 1,010.00 | 96,892,600 |
| 07 Mar 2024 | 985.00 | 1,050.00 | 975.00 | 1,020.00 | 1,020.00 | 175,039,500 |
| 06 Mar 2024 | 955.00 | 990.00 | 955.00 | 980.00 | 980.00 | 72,509,100 |
| 05 Mar 2024 | 1,015.00 | 1,020.00 | 950.00 | 955.00 | 955.00 | 123,112,000 |
| 04 Mar 2024 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 71,055,600 |
| 01 Mar 2024 | 980.00 | 1,025.00 | 970.00 | 1,005.00 | 1,005.00 | 117,335,100 |
| 29 Feb 2024 | 965.00 | 990.00 | 960.00 | 975.00 | 975.00 | 119,439,700 |
| 28 Feb 2024 | 975.00 | 995.00 | 965.00 | 965.00 | 965.00 | 70,218,800 |
| 27 Feb 2024 | 955.00 | 975.00 | 945.00 | 970.00 | 970.00 | 57,581,200 |
| 26 Feb 2024 | 985.00 | 985.00 | 950.00 | 955.00 | 955.00 | 44,065,900 |
| 23 Feb 2024 | 990.00 | 995.00 | 970.00 | 975.00 | 975.00 | 49,711,300 |
| 22 Feb 2024 | 985.00 | 995.00 | 975.00 | 985.00 | 985.00 | 36,670,100 |
| 21 Feb 2024 | 1,010.00 | 1,010.00 | 975.00 | 985.00 | 985.00 | 74,152,800 |
| 20 Feb 2024 | 1,005.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 78,511,300 |
| 19 Feb 2024 | 1,010.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 64,447,200 |
| 16 Feb 2024 | 1,005.00 | 1,040.00 | 1,005.00 | 1,010.00 | 1,010.00 | 118,862,600 |
| 15 Feb 2024 | 1,025.00 | 1,025.00 | 990.00 | 1,005.00 | 1,005.00 | 182,083,400 |
| 13 Feb 2024 | 1,010.00 | 1,015.00 | 965.00 | 975.00 | 975.00 | 163,952,300 |
| 12 Feb 2024 | 1,055.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,015.00 | 102,303,700 |
| 07 Feb 2024 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | 80,325,600 |
| 06 Feb 2024 | 1,030.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,045.00 | 87,230,600 |
| 05 Feb 2024 | 1,050.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,030.00 | 125,100,900 |
| 02 Feb 2024 | 1,060.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,050.00 | 85,919,500 |
| 01 Feb 2024 | 1,070.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 109,873,600 |
| 31 Jan 2024 | 1,020.00 | 1,070.00 | 1,020.00 | 1,060.00 | 1,060.00 | 187,729,600 |
| 30 Jan 2024 | 1,025.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,015.00 | 95,754,700 |
| 29 Jan 2024 | 1,035.00 | 1,055.00 | 1,000.00 | 1,025.00 | 1,025.00 | 127,181,900 |
| 26 Jan 2024 | 1,065.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,035.00 | 128,667,400 |
| 25 Jan 2024 | 1,105.00 | 1,105.00 | 1,060.00 | 1,065.00 | 1,065.00 | 79,372,800 |
| 24 Jan 2024 | 1,125.00 | 1,145.00 | 1,065.00 | 1,080.00 | 1,080.00 | 216,218,300 |
| 23 Jan 2024 | 1,095.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 161,635,200 |
| 22 Jan 2024 | 1,085.00 | 1,105.00 | 1,065.00 | 1,090.00 | 1,090.00 | 118,103,200 |
| 19 Jan 2024 | 1,120.00 | 1,130.00 | 1,070.00 | 1,085.00 | 1,085.00 | 170,246,000 |
| 18 Jan 2024 | 1,050.00 | 1,155.00 | 1,040.00 | 1,110.00 | 1,110.00 | 532,413,200 |
| 17 Jan 2024 | 1,075.00 | 1,075.00 | 1,020.00 | 1,050.00 | 1,050.00 | 157,164,600 |
| 16 Jan 2024 | 1,020.00 | 1,070.00 | 1,010.00 | 1,065.00 | 1,065.00 | 169,278,600 |
| 15 Jan 2024 | 1,090.00 | 1,110.00 | 1,005.00 | 1,015.00 | 1,015.00 | 240,061,700 |
| 12 Jan 2024 | 1,060.00 | 1,090.00 | 1,045.00 | 1,065.00 | 1,065.00 | 102,958,600 |
| 11 Jan 2024 | 1,120.00 | 1,135.00 | 1,050.00 | 1,060.00 | 1,060.00 | 143,379,000 |
| 10 Jan 2024 | 1,080.00 | 1,160.00 | 1,055.00 | 1,115.00 | 1,115.00 | 279,699,500 |
| 09 Jan 2024 | 1,325.00 | 1,325.00 | 1,075.00 | 1,080.00 | 1,080.00 | 403,502,400 |
| 08 Jan 2024 | 1,355.00 | 1,375.00 | 1,310.00 | 1,320.00 | 1,320.00 | 90,455,900 |
| 05 Jan 2024 | 1,375.00 | 1,380.00 | 1,335.00 | 1,350.00 | 1,350.00 | 73,682,600 |
| 04 Jan 2024 | 1,360.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | 72,411,100 |
| 03 Jan 2024 | 1,385.00 | 1,395.00 | 1,340.00 | 1,355.00 | 1,355.00 | 95,317,100 |
| 02 Jan 2024 | 1,335.00 | 1,435.00 | 1,330.00 | 1,385.00 | 1,385.00 | 212,982,200 |
| 29 Dec 2023 | 1,375.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,330.00 | 108,609,100 |
| 28 Dec 2023 | 1,430.00 | 1,445.00 | 1,360.00 | 1,375.00 | 1,375.00 | 125,076,100 |
| 27 Dec 2023 | 1,415.00 | 1,485.00 | 1,415.00 | 1,425.00 | 1,425.00 | 178,907,600 |
| 22 Dec 2023 | 1,485.00 | 1,500.00 | 1,405.00 | 1,410.00 | 1,410.00 | 130,868,500 |
| 21 Dec 2023 | 1,500.00 | 1,515.00 | 1,450.00 | 1,475.00 | 1,475.00 | 181,018,300 |
| 20 Dec 2023 | 1,600.00 | 1,605.00 | 1,500.00 | 1,515.00 | 1,515.00 | 245,680,600 |
| 19 Dec 2023 | 1,465.00 | 1,575.00 | 1,435.00 | 1,570.00 | 1,570.00 | 282,784,300 |
| 18 Dec 2023 | 1,625.00 | 1,670.00 | 1,350.00 | 1,465.00 | 1,465.00 | 515,344,600 |
| 15 Dec 2023 | 1,600.00 | 1,670.00 | 1,530.00 | 1,610.00 | 1,610.00 | 300,345,200 |
| 14 Dec 2023 | 1,730.00 | 1,740.00 | 1,595.00 | 1,615.00 | 1,615.00 | 329,206,200 |
| 13 Dec 2023 | 1,765.00 | 1,830.00 | 1,685.00 | 1,710.00 | 1,710.00 | 397,894,200 |
| 12 Dec 2023 | 1,780.00 | 1,795.00 | 1,615.00 | 1,755.00 | 1,755.00 | 495,885,800 |
| 11 Dec 2023 | 1,760.00 | 1,920.00 | 1,590.00 | 1,715.00 | 1,715.00 | 681,542,000 |
| 08 Dec 2023 | 1,625.00 | 1,950.00 | 1,530.00 | 1,750.00 | 1,750.00 | 1,376,205,100 |
| 07 Dec 2023 | 1,390.00 | 1,600.00 | 1,355.00 | 1,600.00 | 1,600.00 | 1,405,514,700 |
| 06 Dec 2023 | 1,075.00 | 1,310.00 | 1,070.00 | 1,310.00 | 1,310.00 | 822,683,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.