Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-09 | 1,370.00 | 1,410.00 | 1,255.00 | 1,290.00 | 1,285.37 | 256,632,943 |
| 2023-10-06 | 1,280.00 | 1,355.00 | 1,270.00 | 1,355.00 | 1,350.14 | 144,752,770 |
| 2023-10-05 | 1,280.00 | 1,310.00 | 1,230.00 | 1,255.00 | 1,250.49 | 127,862,296 |
| 2023-10-04 | 1,370.00 | 1,380.00 | 1,265.00 | 1,285.00 | 1,280.39 | 151,354,613 |
| 2023-10-03 | 1,335.00 | 1,400.00 | 1,315.00 | 1,370.00 | 1,365.08 | 130,604,175 |
| 2023-10-02 | 1,305.00 | 1,345.00 | 1,290.00 | 1,330.00 | 1,325.22 | 120,167,407 |
| 2023-09-29 | 1,400.00 | 1,410.00 | 1,290.00 | 1,300.00 | 1,295.33 | 158,244,717 |
| 2023-09-27 | 1,345.00 | 1,405.00 | 1,345.00 | 1,395.00 | 1,389.99 | 186,396,275 |
| 2023-09-26 | 1,485.00 | 1,490.00 | 1,310.00 | 1,345.00 | 1,340.17 | 208,016,502 |
| 2023-09-25 | 1,505.00 | 1,520.00 | 1,470.00 | 1,475.00 | 1,469.70 | 101,788,456 |
| 2023-09-22 | 1,470.00 | 1,515.00 | 1,450.00 | 1,485.00 | 1,479.67 | 114,854,623 |
| 2023-09-21 | 1,450.00 | 1,500.00 | 1,435.00 | 1,480.00 | 1,474.69 | 142,780,921 |
| 2023-09-20 | 1,435.00 | 1,480.00 | 1,420.00 | 1,445.00 | 1,439.81 | 98,090,951 |
| 2023-09-19 | 1,440.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,429.85 | 98,522,140 |
| 2023-09-18 | 1,435.00 | 1,530.00 | 1,380.00 | 1,435.00 | 1,429.85 | 341,499,575 |
| 2023-09-15 | 1,300.00 | 1,450.00 | 1,275.00 | 1,420.00 | 1,414.90 | 255,350,895 |
| 2023-09-14 | 1,215.00 | 1,310.00 | 1,205.00 | 1,280.00 | 1,275.40 | 177,453,593 |
| 2023-09-13 | 1,215.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,200.67 | 53,345,092 |
| 2023-09-12 | 1,185.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,195.69 | 131,337,446 |
| 2023-09-11 | 1,145.00 | 1,175.00 | 1,135.00 | 1,175.00 | 1,170.78 | 52,815,947 |
| 2023-09-08 | 1,145.00 | 1,175.00 | 1,115.00 | 1,140.00 | 1,135.91 | 100,562,498 |
| 2023-09-07 | 1,170.00 | 1,180.00 | 1,120.00 | 1,130.00 | 1,125.94 | 63,960,144 |
| 2023-09-06 | 1,150.00 | 1,180.00 | 1,135.00 | 1,165.00 | 1,160.82 | 93,175,501 |
| 2023-09-05 | 1,165.00 | 1,175.00 | 1,110.00 | 1,145.00 | 1,140.89 | 139,646,716 |
| 2023-09-04 | 1,220.00 | 1,225.00 | 1,155.00 | 1,160.00 | 1,155.84 | 103,222,947 |
| 2023-09-01 | 1,085.00 | 1,200.00 | 1,085.00 | 1,200.00 | 1,195.69 | 208,281,125 |
| 2023-08-31 | 1,115.00 | 1,130.00 | 1,055.00 | 1,070.00 | 1,066.16 | 145,407,315 |
| 2023-08-30 | 1,130.00 | 1,185.00 | 1,115.00 | 1,115.00 | 1,111.00 | 129,827,735 |
| 2023-08-29 | 1,115.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,120.96 | 118,070,258 |
| 2023-08-28 | 1,030.00 | 1,120.00 | 1,030.00 | 1,110.00 | 1,106.01 | 182,757,464 |
| 2023-08-25 | 1,005.00 | 1,055.00 | 1,000.00 | 1,030.00 | 1,026.30 | 180,034,715 |
| 2023-08-24 | 895.00 | 1,015.00 | 890.00 | 1,000.00 | 996.41 | 207,453,503 |
| 2023-08-23 | 895.00 | 915.00 | 890.00 | 895.00 | 891.79 | 39,299,662 |
| 2023-08-22 | 880.00 | 905.00 | 870.00 | 890.00 | 886.80 | 51,385,963 |
| 2023-08-21 | 895.00 | 910.00 | 870.00 | 875.00 | 871.86 | 56,252,836 |
| 2023-08-18 | 910.00 | 915.00 | 895.00 | 895.00 | 891.79 | 46,306,852 |
| 2023-08-16 | 930.00 | 940.00 | 910.00 | 915.00 | 911.71 | 65,459,639 |
| 2023-08-15 | 915.00 | 935.00 | 900.00 | 930.00 | 926.66 | 122,530,882 |
| 2023-08-14 | 855.00 | 925.00 | 840.00 | 910.00 | 906.73 | 150,668,618 |
| 2023-08-11 | 780.00 | 855.00 | 780.00 | 855.00 | 851.93 | 143,249,870 |
| 2023-08-10 | 785.00 | 790.00 | 770.00 | 780.00 | 777.20 | 17,063,250 |
| 2023-08-09 | 785.00 | 795.00 | 775.00 | 785.00 | 782.18 | 20,538,099 |
| 2023-08-08 | 790.00 | 795.00 | 780.00 | 785.00 | 782.18 | 16,613,732 |
| 2023-08-07 | 785.00 | 795.00 | 780.00 | 790.00 | 787.16 | 18,043,215 |
| 2023-08-04 | 795.00 | 795.00 | 775.00 | 780.00 | 777.20 | 13,083,194 |
| 2023-08-03 | 780.00 | 795.00 | 780.00 | 795.00 | 792.15 | 23,348,788 |
| 2023-08-02 | 795.00 | 795.00 | 775.00 | 775.00 | 772.22 | 27,059,314 |
| 2023-08-01 | 775.00 | 790.00 | 765.00 | 790.00 | 787.16 | 33,516,225 |
| 2023-07-31 | 765.00 | 775.00 | 755.00 | 775.00 | 772.22 | 18,062,145 |
| 2023-07-28 | 755.00 | 770.00 | 755.00 | 765.00 | 762.25 | 12,758,475 |
| 2023-07-27 | 765.00 | 770.00 | 755.00 | 755.00 | 752.29 | 13,046,335 |
| 2023-07-26 | 775.00 | 775.00 | 760.00 | 765.00 | 762.25 | 10,176,452 |
| 2023-07-25 | 770.00 | 775.00 | 765.00 | 770.00 | 767.24 | 9,290,136 |
| 2023-07-24 | 775.00 | 780.00 | 765.00 | 770.00 | 767.24 | 9,336,010 |
| 2023-07-21 | 770.00 | 780.00 | 760.00 | 775.00 | 772.22 | 9,437,271 |
| 2023-07-20 | 780.00 | 780.00 | 770.00 | 770.00 | 767.24 | 15,421,929 |
| 2023-07-18 | 775.00 | 785.00 | 765.00 | 775.00 | 772.22 | 14,505,766 |
| 2023-07-17 | 765.00 | 780.00 | 765.00 | 770.00 | 767.24 | 15,653,899 |
| 2023-07-14 | 770.00 | 770.00 | 760.00 | 770.00 | 767.24 | 10,657,520 |
| 2023-07-13 | 770.00 | 775.00 | 755.00 | 770.00 | 767.24 | 17,565,452 |
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.