Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 1,080.00 | 1,090.00 | 1,035.00 | 1,055.00 | 1,053.85 | 151,812,200 |
| 2024-07-16 | 1,105.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,093.81 | 92,299,600 |
| 2024-07-15 | 1,135.00 | 1,140.00 | 1,100.00 | 1,105.00 | 1,103.80 | 141,112,200 |
| 2024-07-12 | 1,120.00 | 1,130.00 | 1,095.00 | 1,130.00 | 1,128.77 | 125,369,800 |
| 2024-07-11 | 1,115.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,108.79 | 104,585,800 |
| 2024-07-10 | 1,115.00 | 1,145.00 | 1,085.00 | 1,110.00 | 1,108.79 | 203,923,800 |
| 2024-07-09 | 1,130.00 | 1,155.00 | 1,100.00 | 1,110.00 | 1,108.79 | 188,225,400 |
| 2024-07-08 | 1,195.00 | 1,205.00 | 1,090.00 | 1,120.00 | 1,118.78 | 428,855,700 |
| 2024-07-05 | 1,270.00 | 1,300.00 | 1,205.00 | 1,220.00 | 1,218.67 | 386,280,000 |
| 2024-07-04 | 1,235.00 | 1,290.00 | 1,235.00 | 1,260.00 | 1,258.63 | 353,084,300 |
| 2024-07-03 | 1,185.00 | 1,235.00 | 1,175.00 | 1,225.00 | 1,223.67 | 380,118,500 |
| 2024-07-02 | 1,145.00 | 1,240.00 | 1,125.00 | 1,175.00 | 1,173.72 | 646,849,400 |
| 2024-07-01 | 1,000.00 | 1,145.00 | 980.00 | 1,130.00 | 1,128.77 | 468,215,600 |
| 2024-06-28 | 965.00 | 1,010.00 | 960.00 | 990.00 | 988.92 | 159,881,100 |
| 2024-06-27 | 960.00 | 980.00 | 955.00 | 965.00 | 963.95 | 80,585,200 |
| 2024-06-26 | 955.00 | 995.00 | 955.00 | 960.00 | 956.55 | 152,135,761 |
| 2024-06-25 | 965.00 | 970.00 | 945.00 | 945.00 | 941.61 | 89,152,577 |
| 2024-06-24 | 950.00 | 975.00 | 945.00 | 965.00 | 961.54 | 93,120,013 |
| 2024-06-21 | 935.00 | 970.00 | 930.00 | 950.00 | 946.59 | 199,798,879 |
| 2024-06-20 | 915.00 | 940.00 | 900.00 | 915.00 | 911.71 | 106,781,931 |
| 2024-06-19 | 955.00 | 965.00 | 905.00 | 905.00 | 901.75 | 142,692,480 |
| 2024-06-14 | 985.00 | 995.00 | 950.00 | 950.00 | 946.59 | 113,067,168 |
| 2024-06-13 | 1,005.00 | 1,005.00 | 975.00 | 980.00 | 976.48 | 75,547,349 |
| 2024-06-12 | 985.00 | 1,010.00 | 975.00 | 995.00 | 991.43 | 126,036,781 |
| 2024-06-11 | 1,040.00 | 1,065.00 | 985.00 | 985.00 | 981.46 | 271,558,078 |
| 2024-06-10 | 965.00 | 1,055.00 | 960.00 | 1,035.00 | 1,031.28 | 345,990,447 |
| 2024-06-07 | 985.00 | 990.00 | 960.00 | 965.00 | 961.54 | 81,476,518 |
| 2024-06-06 | 960.00 | 985.00 | 960.00 | 975.00 | 971.50 | 97,306,799 |
| 2024-06-05 | 1,020.00 | 1,025.00 | 955.00 | 955.00 | 951.57 | 265,577,027 |
| 2024-06-04 | 1,070.00 | 1,085.00 | 1,045.00 | 1,045.00 | 1,041.25 | 147,994,447 |
| 2024-06-03 | 1,065.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,071.14 | 260,239,603 |
| 2024-05-31 | 1,055.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,061.18 | 392,913,683 |
| 2024-05-30 | 1,065.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,046.23 | 202,179,981 |
| 2024-05-29 | 1,170.00 | 1,175.00 | 1,060.00 | 1,065.00 | 1,061.18 | 260,069,531 |
| 2024-05-28 | 1,080.00 | 1,230.00 | 1,075.00 | 1,170.00 | 1,165.80 | 422,316,640 |
| 2024-05-27 | 1,185.00 | 1,220.00 | 1,045.00 | 1,080.00 | 1,076.12 | 338,582,516 |
| 2024-05-22 | 1,270.00 | 1,290.00 | 1,180.00 | 1,185.00 | 1,180.75 | 271,170,660 |
| 2024-05-21 | 1,210.00 | 1,330.00 | 1,205.00 | 1,265.00 | 1,260.46 | 530,782,860 |
| 2024-05-20 | 1,345.00 | 1,410.00 | 1,180.00 | 1,200.00 | 1,195.69 | 486,407,693 |
| 2024-05-17 | 1,285.00 | 1,460.00 | 1,260.00 | 1,340.00 | 1,335.19 | 1,138,465,129 |
| 2024-05-16 | 1,040.00 | 1,285.00 | 1,040.00 | 1,285.00 | 1,280.39 | 569,148,731 |
| 2024-05-15 | 975.00 | 1,030.00 | 960.00 | 1,030.00 | 1,026.30 | 168,872,590 |
| 2024-05-14 | 985.00 | 1,005.00 | 960.00 | 960.00 | 956.55 | 68,768,223 |
| 2024-05-13 | 985.00 | 990.00 | 965.00 | 980.00 | 976.48 | 52,676,324 |
| 2024-05-08 | 985.00 | 995.00 | 960.00 | 980.00 | 976.48 | 60,689,020 |
| 2024-05-07 | 1,005.00 | 1,015.00 | 980.00 | 980.00 | 976.48 | 60,614,702 |
| 2024-05-06 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,001.39 | 53,517,367 |
| 2024-05-03 | 1,000.00 | 1,020.00 | 980.00 | 980.00 | 976.48 | 63,561,508 |
| 2024-05-02 | 1,015.00 | 1,075.00 | 990.00 | 1,000.00 | 996.41 | 214,998,453 |
| 2024-04-30 | 970.00 | 1,020.00 | 965.00 | 1,020.00 | 1,016.34 | 198,574,323 |
| 2024-04-29 | 890.00 | 975.00 | 880.00 | 955.00 | 951.57 | 133,513,621 |
| 2024-04-26 | 930.00 | 945.00 | 875.00 | 875.00 | 871.86 | 104,508,400 |
| 2024-04-25 | 955.00 | 955.00 | 930.00 | 930.00 | 926.66 | 46,529,608 |
| 2024-04-24 | 950.00 | 965.00 | 945.00 | 950.00 | 946.59 | 42,135,791 |
| 2024-04-23 | 950.00 | 960.00 | 935.00 | 940.00 | 936.63 | 68,146,230 |
| 2024-04-22 | 950.00 | 965.00 | 940.00 | 955.00 | 951.57 | 39,932,072 |
| 2024-04-19 | 960.00 | 970.00 | 940.00 | 950.00 | 946.59 | 65,130,614 |
| 2024-04-18 | 1,000.00 | 1,005.00 | 955.00 | 960.00 | 956.55 | 91,912,384 |
| 2024-04-17 | 1,010.00 | 1,045.00 | 995.00 | 995.00 | 991.43 | 117,873,744 |
| 2024-04-16 | 990.00 | 1,020.00 | 965.00 | 1,010.00 | 1,006.37 | 90,220,682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 1.6300 IDR |
| 2024-06-27 | 0.8744 IDR |
| 2023-06-21 | 1.5900 IDR |
| 2022-05-23 | 3.1218 IDR |
| 2021-05-19 | 2.7244 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.