Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 820.00 | 840.00 | 810.00 | 825.00 | 820.32 | 74,123,075 |
| 2023-03-30 | 810.00 | 820.00 | 805.00 | 815.00 | 810.38 | 54,476,599 |
| 2023-03-29 | 800.00 | 820.00 | 800.00 | 805.00 | 800.43 | 59,583,956 |
| 2023-03-28 | 805.00 | 815.00 | 795.00 | 800.00 | 795.46 | 55,578,960 |
| 2023-03-27 | 820.00 | 830.00 | 800.00 | 800.00 | 795.46 | 43,836,507 |
| 2023-03-24 | 795.00 | 830.00 | 790.00 | 820.00 | 815.35 | 97,740,291 |
| 2023-03-21 | 775.00 | 795.00 | 770.00 | 795.00 | 790.49 | 58,292,293 |
| 2023-03-20 | 775.00 | 785.00 | 760.00 | 770.00 | 765.63 | 55,111,914 |
| 2023-03-17 | 765.00 | 785.00 | 765.00 | 770.00 | 765.63 | 66,239,585 |
| 2023-03-16 | 765.00 | 775.00 | 750.00 | 760.00 | 755.69 | 63,923,486 |
| 2023-03-15 | 770.00 | 785.00 | 760.00 | 765.00 | 760.66 | 52,446,157 |
| 2023-03-14 | 780.00 | 785.00 | 765.00 | 770.00 | 765.63 | 66,825,320 |
| 2023-03-13 | 780.00 | 785.00 | 770.00 | 780.00 | 775.57 | 61,046,291 |
| 2023-03-10 | 790.00 | 795.00 | 780.00 | 780.00 | 775.57 | 61,138,338 |
| 2023-03-09 | 790.00 | 805.00 | 785.00 | 790.00 | 785.52 | 72,738,463 |
| 2023-03-08 | 795.00 | 800.00 | 780.00 | 790.00 | 785.52 | 65,444,916 |
| 2023-03-07 | 800.00 | 810.00 | 785.00 | 790.00 | 785.52 | 49,614,434 |
| 2023-03-06 | 820.00 | 825.00 | 800.00 | 800.00 | 795.46 | 64,981,576 |
| 2023-03-03 | 815.00 | 835.00 | 800.00 | 820.00 | 815.35 | 95,155,163 |
| 2023-03-02 | 850.00 | 865.00 | 810.00 | 815.00 | 810.38 | 138,253,391 |
| 2023-03-01 | 945.00 | 945.00 | 870.00 | 870.00 | 865.06 | 148,913,515 |
| 2023-02-28 | 935.00 | 995.00 | 920.00 | 935.00 | 929.69 | 347,681,748 |
| 2023-02-27 | 935.00 | 950.00 | 915.00 | 935.00 | 929.69 | 80,675,639 |
| 2023-02-24 | 940.00 | 960.00 | 935.00 | 935.00 | 929.69 | 93,504,427 |
| 2023-02-23 | 910.00 | 940.00 | 905.00 | 940.00 | 934.67 | 93,554,907 |
| 2023-02-22 | 915.00 | 920.00 | 900.00 | 910.00 | 904.84 | 80,327,783 |
| 2023-02-21 | 920.00 | 930.00 | 905.00 | 920.00 | 914.78 | 94,258,230 |
| 2023-02-20 | 900.00 | 915.00 | 880.00 | 915.00 | 909.81 | 90,355,999 |
| 2023-02-17 | 890.00 | 900.00 | 875.00 | 895.00 | 889.92 | 87,015,864 |
| 2023-02-16 | 860.00 | 890.00 | 845.00 | 890.00 | 884.95 | 88,389,258 |
| 2023-02-15 | 855.00 | 860.00 | 840.00 | 860.00 | 855.12 | 51,432,638 |
| 2023-02-14 | 845.00 | 860.00 | 840.00 | 855.00 | 850.15 | 71,094,838 |
| 2023-02-13 | 855.00 | 855.00 | 835.00 | 845.00 | 840.20 | 60,561,216 |
| 2023-02-10 | 840.00 | 855.00 | 825.00 | 855.00 | 850.15 | 74,864,158 |
| 2023-02-09 | 860.00 | 860.00 | 840.00 | 840.00 | 835.23 | 71,401,228 |
| 2023-02-08 | 850.00 | 860.00 | 845.00 | 860.00 | 855.12 | 57,247,023 |
| 2023-02-07 | 830.00 | 850.00 | 820.00 | 850.00 | 845.18 | 72,466,930 |
| 2023-02-06 | 830.00 | 835.00 | 815.00 | 825.00 | 820.32 | 41,534,130 |
| 2023-02-03 | 835.00 | 840.00 | 820.00 | 830.00 | 825.29 | 63,494,401 |
| 2023-02-02 | 830.00 | 840.00 | 825.00 | 835.00 | 830.26 | 69,321,106 |
| 2023-02-01 | 825.00 | 835.00 | 820.00 | 825.00 | 820.32 | 68,386,012 |
| 2023-01-31 | 850.00 | 850.00 | 825.00 | 825.00 | 820.32 | 78,697,881 |
| 2023-01-30 | 845.00 | 870.00 | 840.00 | 855.00 | 850.15 | 94,246,412 |
| 2023-01-27 | 845.00 | 850.00 | 835.00 | 840.00 | 835.23 | 71,052,170 |
| 2023-01-26 | 840.00 | 845.00 | 830.00 | 845.00 | 840.20 | 56,119,924 |
| 2023-01-25 | 835.00 | 845.00 | 825.00 | 840.00 | 835.23 | 65,596,558 |
| 2023-01-24 | 835.00 | 835.00 | 825.00 | 835.00 | 830.26 | 48,531,304 |
| 2023-01-20 | 845.00 | 850.00 | 835.00 | 835.00 | 830.26 | 67,631,908 |
| 2023-01-19 | 840.00 | 845.00 | 830.00 | 840.00 | 835.23 | 73,282,031 |
| 2023-01-18 | 835.00 | 850.00 | 820.00 | 850.00 | 845.18 | 65,500,805 |
| 2023-01-17 | 835.00 | 845.00 | 830.00 | 835.00 | 830.26 | 65,810,399 |
| 2023-01-16 | 835.00 | 840.00 | 820.00 | 840.00 | 835.23 | 77,457,900 |
| 2023-01-13 | 805.00 | 840.00 | 805.00 | 840.00 | 835.23 | 89,014,456 |
| 2023-01-12 | 815.00 | 825.00 | 800.00 | 805.00 | 800.43 | 92,093,073 |
| 2023-01-11 | 820.00 | 825.00 | 800.00 | 815.00 | 810.38 | 83,668,819 |
| 2023-01-10 | 815.00 | 825.00 | 805.00 | 820.00 | 815.35 | 67,715,642 |
| 2023-01-09 | 820.00 | 830.00 | 800.00 | 815.00 | 810.38 | 77,283,321 |
| 2023-01-06 | 785.00 | 820.00 | 785.00 | 820.00 | 815.35 | 86,462,481 |
| 2023-01-05 | 795.00 | 805.00 | 780.00 | 785.00 | 780.55 | 70,829,715 |
| 2023-01-04 | 810.00 | 815.00 | 790.00 | 795.00 | 790.49 | 46,053,347 |
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.