Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 970.00 | 1,020.00 | 970.00 | 1,005.00 | 1,001.39 | 123,002,435 |
| 2024-04-04 | 960.00 | 980.00 | 960.00 | 970.00 | 966.52 | 36,350,051 |
| 2024-04-03 | 1,000.00 | 1,005.00 | 960.00 | 960.00 | 956.55 | 69,272,829 |
| 2024-04-02 | 955.00 | 1,000.00 | 950.00 | 1,000.00 | 996.41 | 122,767,059 |
| 2024-04-01 | 965.00 | 970.00 | 935.00 | 950.00 | 946.59 | 56,842,678 |
| 2024-03-28 | 950.00 | 960.00 | 935.00 | 945.00 | 941.61 | 59,555,710 |
| 2024-03-27 | 970.00 | 975.00 | 945.00 | 945.00 | 941.61 | 38,472,040 |
| 2024-03-26 | 970.00 | 985.00 | 960.00 | 975.00 | 971.50 | 48,953,379 |
| 2024-03-25 | 945.00 | 970.00 | 925.00 | 970.00 | 966.52 | 91,804,211 |
| 2024-03-22 | 960.00 | 960.00 | 940.00 | 945.00 | 941.61 | 87,682,229 |
| 2024-03-21 | 960.00 | 970.00 | 950.00 | 955.00 | 951.57 | 71,124,185 |
| 2024-03-20 | 960.00 | 980.00 | 950.00 | 955.00 | 951.57 | 66,485,577 |
| 2024-03-19 | 965.00 | 975.00 | 960.00 | 960.00 | 956.55 | 44,596,621 |
| 2024-03-18 | 990.00 | 995.00 | 960.00 | 960.00 | 956.55 | 64,862,385 |
| 2024-03-15 | 1,030.00 | 1,030.00 | 980.00 | 985.00 | 981.46 | 123,664,492 |
| 2024-03-14 | 1,025.00 | 1,060.00 | 1,010.00 | 1,035.00 | 1,031.28 | 135,638,615 |
| 2024-03-13 | 1,015.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,021.32 | 84,622,943 |
| 2024-03-08 | 1,025.00 | 1,045.00 | 1,005.00 | 1,010.00 | 1,006.37 | 97,047,585 |
| 2024-03-07 | 985.00 | 1,050.00 | 975.00 | 1,020.00 | 1,016.34 | 175,319,485 |
| 2024-03-06 | 955.00 | 990.00 | 955.00 | 980.00 | 976.48 | 72,625,082 |
| 2024-03-05 | 1,015.00 | 1,020.00 | 950.00 | 955.00 | 951.57 | 123,308,924 |
| 2024-03-04 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,011.36 | 71,169,257 |
| 2024-03-01 | 980.00 | 1,025.00 | 970.00 | 1,005.00 | 1,001.39 | 117,522,784 |
| 2024-02-29 | 965.00 | 990.00 | 960.00 | 975.00 | 971.50 | 119,630,750 |
| 2024-02-28 | 975.00 | 995.00 | 965.00 | 965.00 | 961.54 | 75,681,063 |
| 2024-02-27 | 955.00 | 975.00 | 945.00 | 970.00 | 966.52 | 57,673,304 |
| 2024-02-26 | 985.00 | 985.00 | 950.00 | 955.00 | 951.57 | 49,960,687 |
| 2024-02-23 | 990.00 | 995.00 | 970.00 | 975.00 | 971.50 | 49,790,816 |
| 2024-02-22 | 985.00 | 995.00 | 975.00 | 985.00 | 981.46 | 36,728,756 |
| 2024-02-21 | 1,010.00 | 1,010.00 | 975.00 | 985.00 | 981.46 | 75,418,844 |
| 2024-02-20 | 1,005.00 | 1,010.00 | 980.00 | 1,010.00 | 1,006.37 | 78,636,883 |
| 2024-02-19 | 1,010.00 | 1,030.00 | 1,000.00 | 1,000.00 | 996.41 | 64,550,287 |
| 2024-02-16 | 1,005.00 | 1,040.00 | 1,005.00 | 1,010.00 | 1,006.37 | 119,052,727 |
| 2024-02-15 | 1,025.00 | 1,025.00 | 990.00 | 1,005.00 | 1,001.39 | 182,374,652 |
| 2024-02-13 | 1,010.00 | 1,015.00 | 965.00 | 975.00 | 971.50 | 164,214,551 |
| 2024-02-12 | 1,055.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,011.36 | 107,536,536 |
| 2024-02-07 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,046.23 | 80,820,370 |
| 2024-02-06 | 1,030.00 | 1,045.00 | 1,010.00 | 1,045.00 | 1,041.25 | 87,370,130 |
| 2024-02-05 | 1,050.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,026.30 | 125,301,006 |
| 2024-02-02 | 1,060.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,046.23 | 86,056,933 |
| 2024-02-01 | 1,070.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,051.21 | 110,192,277 |
| 2024-01-31 | 1,020.00 | 1,070.00 | 1,020.00 | 1,060.00 | 1,056.19 | 188,029,884 |
| 2024-01-30 | 1,025.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,011.36 | 95,909,367 |
| 2024-01-29 | 1,035.00 | 1,055.00 | 1,000.00 | 1,025.00 | 1,021.32 | 127,385,334 |
| 2024-01-26 | 1,065.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,031.28 | 128,873,211 |
| 2024-01-25 | 1,105.00 | 1,105.00 | 1,060.00 | 1,065.00 | 1,061.18 | 79,499,761 |
| 2024-01-24 | 1,125.00 | 1,145.00 | 1,065.00 | 1,080.00 | 1,076.12 | 216,564,153 |
| 2024-01-23 | 1,095.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,115.98 | 161,893,744 |
| 2024-01-22 | 1,085.00 | 1,105.00 | 1,065.00 | 1,090.00 | 1,086.09 | 118,292,113 |
| 2024-01-19 | 1,120.00 | 1,130.00 | 1,070.00 | 1,085.00 | 1,081.10 | 170,518,318 |
| 2024-01-18 | 1,050.00 | 1,155.00 | 1,040.00 | 1,110.00 | 1,106.01 | 533,264,824 |
| 2024-01-17 | 1,075.00 | 1,075.00 | 1,020.00 | 1,050.00 | 1,046.23 | 157,415,993 |
| 2024-01-16 | 1,020.00 | 1,070.00 | 1,010.00 | 1,065.00 | 1,061.18 | 169,549,370 |
| 2024-01-15 | 1,090.00 | 1,110.00 | 1,005.00 | 1,015.00 | 1,011.36 | 240,751,881 |
| 2024-01-12 | 1,060.00 | 1,090.00 | 1,045.00 | 1,065.00 | 1,061.18 | 103,123,288 |
| 2024-01-11 | 1,120.00 | 1,135.00 | 1,050.00 | 1,060.00 | 1,056.19 | 149,539,915 |
| 2024-01-10 | 1,080.00 | 1,160.00 | 1,055.00 | 1,115.00 | 1,111.00 | 280,146,895 |
| 2024-01-09 | 1,325.00 | 1,325.00 | 1,075.00 | 1,080.00 | 1,076.12 | 404,147,824 |
| 2024-01-08 | 1,355.00 | 1,375.00 | 1,310.00 | 1,320.00 | 1,315.26 | 90,600,589 |
| 2024-01-05 | 1,375.00 | 1,380.00 | 1,335.00 | 1,350.00 | 1,345.15 | 73,800,459 |
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.