Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 1,360.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,365.08 | 83,492,437 |
| 2024-01-03 | 1,385.00 | 1,395.00 | 1,340.00 | 1,355.00 | 1,350.14 | 95,469,565 |
| 2024-01-02 | 1,335.00 | 1,435.00 | 1,330.00 | 1,385.00 | 1,380.03 | 213,322,877 |
| 2023-12-29 | 1,375.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,325.22 | 108,782,826 |
| 2023-12-28 | 1,430.00 | 1,445.00 | 1,360.00 | 1,375.00 | 1,370.06 | 125,276,166 |
| 2023-12-27 | 1,415.00 | 1,485.00 | 1,415.00 | 1,425.00 | 1,419.88 | 184,569,457 |
| 2023-12-22 | 1,485.00 | 1,500.00 | 1,405.00 | 1,410.00 | 1,404.94 | 131,077,831 |
| 2023-12-21 | 1,500.00 | 1,515.00 | 1,450.00 | 1,475.00 | 1,469.70 | 181,307,849 |
| 2023-12-20 | 1,600.00 | 1,605.00 | 1,500.00 | 1,515.00 | 1,509.56 | 246,073,580 |
| 2023-12-19 | 1,465.00 | 1,575.00 | 1,435.00 | 1,570.00 | 1,564.36 | 300,017,528 |
| 2023-12-18 | 1,625.00 | 1,670.00 | 1,350.00 | 1,465.00 | 1,459.74 | 516,168,922 |
| 2023-12-15 | 1,600.00 | 1,670.00 | 1,530.00 | 1,610.00 | 1,604.22 | 300,825,619 |
| 2023-12-14 | 1,730.00 | 1,740.00 | 1,595.00 | 1,615.00 | 1,609.20 | 340,578,304 |
| 2023-12-13 | 1,765.00 | 1,830.00 | 1,685.00 | 1,710.00 | 1,703.86 | 398,530,653 |
| 2023-12-12 | 1,780.00 | 1,795.00 | 1,615.00 | 1,755.00 | 1,748.70 | 496,678,996 |
| 2023-12-11 | 1,760.00 | 1,920.00 | 1,590.00 | 1,715.00 | 1,708.84 | 682,632,164 |
| 2023-12-08 | 1,625.00 | 1,950.00 | 1,530.00 | 1,750.00 | 1,743.72 | 1,378,406,415 |
| 2023-12-07 | 1,390.00 | 1,600.00 | 1,355.00 | 1,600.00 | 1,594.26 | 1,407,762,897 |
| 2023-12-06 | 1,075.00 | 1,310.00 | 1,070.00 | 1,310.00 | 1,305.30 | 823,999,828 |
| 2023-12-05 | 1,020.00 | 1,050.00 | 1,010.00 | 1,050.00 | 1,046.23 | 127,735,794 |
| 2023-12-04 | 1,030.00 | 1,050.00 | 1,005.00 | 1,015.00 | 1,011.36 | 118,653,990 |
| 2023-12-01 | 1,050.00 | 1,055.00 | 1,015.00 | 1,015.00 | 1,011.36 | 103,083,825 |
| 2023-11-30 | 1,030.00 | 1,075.00 | 1,015.00 | 1,045.00 | 1,041.25 | 384,814,749 |
| 2023-11-29 | 1,015.00 | 1,055.00 | 1,010.00 | 1,030.00 | 1,026.30 | 172,524,622 |
| 2023-11-28 | 945.00 | 1,025.00 | 945.00 | 1,010.00 | 1,006.37 | 280,558,051 |
| 2023-11-27 | 990.00 | 1,000.00 | 945.00 | 945.00 | 941.61 | 124,844,477 |
| 2023-11-24 | 1,000.00 | 1,005.00 | 970.00 | 985.00 | 981.46 | 64,984,580 |
| 2023-11-23 | 995.00 | 1,025.00 | 990.00 | 995.00 | 991.43 | 134,245,791 |
| 2023-11-22 | 1,040.00 | 1,050.00 | 980.00 | 990.00 | 986.45 | 204,619,778 |
| 2023-11-21 | 1,140.00 | 1,150.00 | 1,030.00 | 1,040.00 | 1,036.27 | 233,275,541 |
| 2023-11-20 | 1,165.00 | 1,170.00 | 1,130.00 | 1,140.00 | 1,135.91 | 82,412,913 |
| 2023-11-17 | 1,170.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,160.82 | 82,334,388 |
| 2023-11-16 | 1,175.00 | 1,190.00 | 1,115.00 | 1,155.00 | 1,150.85 | 146,658,213 |
| 2023-11-15 | 1,150.00 | 1,195.00 | 1,145.00 | 1,165.00 | 1,160.82 | 201,896,929 |
| 2023-11-14 | 1,160.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,135.91 | 127,037,980 |
| 2023-11-13 | 1,185.00 | 1,210.00 | 1,110.00 | 1,150.00 | 1,145.87 | 289,536,390 |
| 2023-11-10 | 1,080.00 | 1,280.00 | 1,070.00 | 1,175.00 | 1,170.78 | 851,611,924 |
| 2023-11-09 | 1,030.00 | 1,080.00 | 1,020.00 | 1,070.00 | 1,066.16 | 147,553,643 |
| 2023-11-08 | 1,060.00 | 1,065.00 | 1,010.00 | 1,020.00 | 1,016.34 | 79,204,389 |
| 2023-11-07 | 1,065.00 | 1,110.00 | 1,040.00 | 1,055.00 | 1,051.21 | 138,744,976 |
| 2023-11-06 | 1,045.00 | 1,080.00 | 1,030.00 | 1,075.00 | 1,071.14 | 150,310,546 |
| 2023-11-03 | 1,020.00 | 1,065.00 | 995.00 | 1,040.00 | 1,036.27 | 145,282,817 |
| 2023-11-02 | 1,035.00 | 1,070.00 | 1,000.00 | 1,000.00 | 996.41 | 139,413,343 |
| 2023-11-01 | 1,135.00 | 1,155.00 | 1,020.00 | 1,020.00 | 1,016.34 | 276,681,761 |
| 2023-10-31 | 1,020.00 | 1,130.00 | 995.00 | 1,125.00 | 1,120.96 | 272,250,885 |
| 2023-10-30 | 995.00 | 1,035.00 | 990.00 | 1,005.00 | 1,001.39 | 117,575,067 |
| 2023-10-27 | 975.00 | 1,015.00 | 970.00 | 990.00 | 986.45 | 90,676,210 |
| 2023-10-26 | 995.00 | 1,005.00 | 955.00 | 965.00 | 961.54 | 73,247,877 |
| 2023-10-25 | 1,035.00 | 1,045.00 | 985.00 | 995.00 | 991.43 | 67,133,011 |
| 2023-10-24 | 1,000.00 | 1,035.00 | 995.00 | 1,025.00 | 1,021.32 | 54,387,657 |
| 2023-10-23 | 1,020.00 | 1,035.00 | 950.00 | 1,000.00 | 996.41 | 166,443,911 |
| 2023-10-20 | 1,040.00 | 1,055.00 | 995.00 | 1,020.00 | 1,016.34 | 120,540,603 |
| 2023-10-19 | 1,165.00 | 1,170.00 | 1,015.00 | 1,035.00 | 1,031.28 | 205,102,849 |
| 2023-10-18 | 1,160.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,160.82 | 98,704,130 |
| 2023-10-17 | 1,145.00 | 1,185.00 | 1,120.00 | 1,150.00 | 1,145.87 | 106,070,294 |
| 2023-10-16 | 1,160.00 | 1,170.00 | 1,075.00 | 1,130.00 | 1,125.94 | 168,504,001 |
| 2023-10-13 | 1,130.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,140.89 | 90,859,803 |
| 2023-10-12 | 1,230.00 | 1,235.00 | 1,130.00 | 1,135.00 | 1,130.93 | 189,629,338 |
| 2023-10-11 | 1,185.00 | 1,265.00 | 1,165.00 | 1,225.00 | 1,220.60 | 197,997,702 |
| 2023-10-10 | 1,290.00 | 1,310.00 | 1,175.00 | 1,185.00 | 1,180.75 | 235,270,227 |
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.