Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 765.00 | 770.00 | 760.00 | 770.00 | 767.24 | 11,854,031 |
| 2023-07-11 | 755.00 | 765.00 | 755.00 | 765.00 | 762.25 | 13,893,388 |
| 2023-07-10 | 760.00 | 775.00 | 755.00 | 755.00 | 752.29 | 12,381,874 |
| 2023-07-07 | 760.00 | 775.00 | 755.00 | 760.00 | 757.27 | 14,846,209 |
| 2023-07-06 | 765.00 | 765.00 | 750.00 | 760.00 | 757.27 | 7,516,504 |
| 2023-07-05 | 760.00 | 765.00 | 750.00 | 760.00 | 757.27 | 11,299,445 |
| 2023-07-04 | 755.00 | 760.00 | 750.00 | 760.00 | 757.27 | 8,314,679 |
| 2023-07-03 | 755.00 | 765.00 | 745.00 | 750.00 | 747.31 | 17,613,829 |
| 2023-06-27 | 735.00 | 760.00 | 735.00 | 745.00 | 742.33 | 14,431,547 |
| 2023-06-26 | 750.00 | 750.00 | 740.00 | 740.00 | 737.34 | 23,642,958 |
| 2023-06-23 | 735.00 | 750.00 | 730.00 | 740.00 | 737.34 | 25,412,484 |
| 2023-06-22 | 740.00 | 765.00 | 730.00 | 730.00 | 727.38 | 44,600,828 |
| 2023-06-21 | 760.00 | 760.00 | 740.00 | 740.00 | 737.34 | 33,756,709 |
| 2023-06-20 | 770.00 | 775.00 | 750.00 | 760.00 | 755.69 | 35,418,063 |
| 2023-06-19 | 785.00 | 785.00 | 760.00 | 770.00 | 765.63 | 25,215,369 |
| 2023-06-16 | 750.00 | 780.00 | 750.00 | 770.00 | 765.63 | 78,108,639 |
| 2023-06-15 | 745.00 | 755.00 | 740.00 | 750.00 | 745.74 | 28,988,194 |
| 2023-06-14 | 735.00 | 745.00 | 725.00 | 745.00 | 740.77 | 30,486,787 |
| 2023-06-13 | 745.00 | 750.00 | 735.00 | 735.00 | 730.83 | 26,725,380 |
| 2023-06-12 | 710.00 | 745.00 | 710.00 | 740.00 | 735.80 | 54,694,247 |
| 2023-06-09 | 725.00 | 730.00 | 710.00 | 710.00 | 705.97 | 47,176,641 |
| 2023-06-08 | 730.00 | 735.00 | 720.00 | 725.00 | 720.89 | 41,689,879 |
| 2023-06-07 | 725.00 | 740.00 | 720.00 | 730.00 | 725.86 | 43,618,859 |
| 2023-06-06 | 730.00 | 735.00 | 715.00 | 720.00 | 715.91 | 50,660,104 |
| 2023-06-05 | 760.00 | 765.00 | 730.00 | 730.00 | 725.86 | 81,846,709 |
| 2023-05-31 | 765.00 | 770.00 | 760.00 | 760.00 | 755.69 | 115,683,647 |
| 2023-05-30 | 775.00 | 780.00 | 765.00 | 765.00 | 760.66 | 40,231,750 |
| 2023-05-29 | 775.00 | 780.00 | 765.00 | 775.00 | 770.60 | 39,172,258 |
| 2023-05-26 | 785.00 | 790.00 | 770.00 | 775.00 | 770.60 | 35,690,297 |
| 2023-05-25 | 795.00 | 805.00 | 785.00 | 785.00 | 780.55 | 32,823,619 |
| 2023-05-24 | 780.00 | 800.00 | 780.00 | 795.00 | 790.49 | 27,763,038 |
| 2023-05-23 | 795.00 | 800.00 | 780.00 | 780.00 | 775.57 | 27,740,301 |
| 2023-05-22 | 795.00 | 805.00 | 790.00 | 800.00 | 795.46 | 19,990,325 |
| 2023-05-19 | 805.00 | 805.00 | 790.00 | 795.00 | 790.49 | 23,194,341 |
| 2023-05-17 | 790.00 | 805.00 | 785.00 | 805.00 | 800.43 | 20,412,599 |
| 2023-05-16 | 800.00 | 805.00 | 785.00 | 790.00 | 785.52 | 22,297,709 |
| 2023-05-15 | 805.00 | 805.00 | 785.00 | 800.00 | 795.46 | 35,288,155 |
| 2023-05-12 | 825.00 | 835.00 | 805.00 | 805.00 | 800.43 | 30,231,880 |
| 2023-05-11 | 830.00 | 835.00 | 820.00 | 825.00 | 820.32 | 25,710,460 |
| 2023-05-10 | 815.00 | 835.00 | 815.00 | 825.00 | 820.32 | 27,349,076 |
| 2023-05-09 | 820.00 | 825.00 | 815.00 | 815.00 | 810.38 | 22,097,490 |
| 2023-05-08 | 820.00 | 835.00 | 815.00 | 820.00 | 815.35 | 35,287,154 |
| 2023-05-05 | 805.00 | 820.00 | 805.00 | 820.00 | 815.35 | 21,841,982 |
| 2023-05-04 | 820.00 | 820.00 | 800.00 | 810.00 | 805.40 | 29,976,973 |
| 2023-05-03 | 835.00 | 840.00 | 810.00 | 820.00 | 815.35 | 38,857,756 |
| 2023-05-02 | 835.00 | 845.00 | 820.00 | 830.00 | 825.29 | 42,942,479 |
| 2023-04-28 | 835.00 | 835.00 | 825.00 | 835.00 | 830.26 | 35,259,209 |
| 2023-04-27 | 815.00 | 835.00 | 815.00 | 830.00 | 825.29 | 42,053,560 |
| 2023-04-26 | 800.00 | 820.00 | 790.00 | 820.00 | 815.35 | 40,737,959 |
| 2023-04-18 | 815.00 | 815.00 | 795.00 | 800.00 | 795.46 | 25,301,607 |
| 2023-04-17 | 805.00 | 815.00 | 795.00 | 815.00 | 810.38 | 31,604,472 |
| 2023-04-14 | 805.00 | 810.00 | 795.00 | 805.00 | 800.43 | 35,961,330 |
| 2023-04-13 | 780.00 | 805.00 | 775.00 | 805.00 | 800.43 | 37,180,778 |
| 2023-04-12 | 790.00 | 790.00 | 775.00 | 780.00 | 775.57 | 32,885,819 |
| 2023-04-11 | 770.00 | 795.00 | 770.00 | 790.00 | 785.52 | 44,379,774 |
| 2023-04-10 | 775.00 | 780.00 | 760.00 | 765.00 | 760.66 | 27,181,709 |
| 2023-04-06 | 775.00 | 795.00 | 775.00 | 775.00 | 770.60 | 30,101,973 |
| 2023-04-05 | 790.00 | 795.00 | 775.00 | 775.00 | 770.60 | 34,309,092 |
| 2023-04-04 | 815.00 | 820.00 | 775.00 | 790.00 | 785.52 | 67,714,841 |
| 2023-04-03 | 815.00 | 825.00 | 810.00 | 815.00 | 810.38 | 47,003,765 |
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.