Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 810.00 | 815.00 | 790.00 | 795.00 | 790.49 | 46,053,347 |
| 2023-01-03 | 765.00 | 820.00 | 765.00 | 810.00 | 805.40 | 99,333,636 |
| 2023-01-02 | 760.00 | 765.00 | 750.00 | 765.00 | 760.66 | 50,020,683 |
| 2022-12-30 | 770.00 | 785.00 | 755.00 | 755.00 | 750.72 | 89,476,694 |
| 2022-12-29 | 765.00 | 775.00 | 755.00 | 765.00 | 760.66 | 76,225,132 |
| 2022-12-28 | 785.00 | 785.00 | 760.00 | 765.00 | 760.66 | 47,002,763 |
| 2022-12-27 | 780.00 | 790.00 | 775.00 | 780.00 | 775.57 | 52,654,790 |
| 2022-12-26 | 780.00 | 785.00 | 770.00 | 780.00 | 775.57 | 55,217,482 |
| 2022-12-23 | 760.00 | 780.00 | 755.00 | 780.00 | 775.57 | 70,595,341 |
| 2022-12-22 | 770.00 | 780.00 | 760.00 | 760.00 | 755.69 | 48,818,663 |
| 2022-12-21 | 765.00 | 770.00 | 755.00 | 770.00 | 765.63 | 61,089,159 |
| 2022-12-20 | 755.00 | 775.00 | 755.00 | 765.00 | 760.66 | 76,784,224 |
| 2022-12-19 | 775.00 | 785.00 | 755.00 | 755.00 | 747.57 | 63,425,610 |
| 2022-12-16 | 760.00 | 780.00 | 755.00 | 775.00 | 767.37 | 79,977,836 |
| 2022-12-15 | 760.00 | 770.00 | 745.00 | 760.00 | 752.52 | 83,847,415 |
| 2022-12-14 | 770.00 | 780.00 | 755.00 | 755.00 | 747.57 | 79,573,196 |
| 2022-12-13 | 780.00 | 795.00 | 765.00 | 765.00 | 757.47 | 83,801,349 |
| 2022-12-12 | 770.00 | 785.00 | 760.00 | 780.00 | 772.32 | 93,521,966 |
| 2022-12-09 | 795.00 | 795.00 | 765.00 | 775.00 | 767.37 | 27,697,684 |
| 2022-12-08 | 760.00 | 800.00 | 740.00 | 795.00 | 787.17 | 106,140,543 |
| 2022-12-07 | 770.00 | 780.00 | 760.00 | 760.00 | 752.52 | 70,556,852 |
| 2022-12-06 | 790.00 | 790.00 | 765.00 | 770.00 | 762.42 | 37,104,084 |
| 2022-12-05 | 795.00 | 800.00 | 780.00 | 790.00 | 782.22 | 58,635,406 |
| 2022-12-02 | 795.00 | 805.00 | 790.00 | 795.00 | 787.17 | 50,811,860 |
| 2022-12-01 | 800.00 | 800.00 | 790.00 | 795.00 | 787.17 | 52,393,005 |
| 2022-11-30 | 810.00 | 815.00 | 790.00 | 790.00 | 782.22 | 113,989,536 |
| 2022-11-29 | 805.00 | 810.00 | 800.00 | 810.00 | 802.03 | 55,865,185 |
| 2022-11-28 | 810.00 | 820.00 | 805.00 | 805.00 | 797.08 | 40,379,024 |
| 2022-11-25 | 825.00 | 825.00 | 805.00 | 820.00 | 811.93 | 44,466,966 |
| 2022-11-24 | 815.00 | 830.00 | 810.00 | 820.00 | 811.93 | 75,437,277 |
| 2022-11-23 | 820.00 | 830.00 | 805.00 | 810.00 | 802.03 | 51,028,111 |
| 2022-11-22 | 830.00 | 840.00 | 820.00 | 820.00 | 811.93 | 87,178,480 |
| 2022-11-21 | 825.00 | 830.00 | 810.00 | 825.00 | 816.88 | 79,898,276 |
| 2022-11-18 | 830.00 | 840.00 | 820.00 | 820.00 | 811.93 | 65,056,642 |
| 2022-11-17 | 840.00 | 840.00 | 820.00 | 830.00 | 821.83 | 31,383,400 |
| 2022-11-16 | 845.00 | 845.00 | 815.00 | 840.00 | 831.73 | 78,944,963 |
| 2022-11-15 | 810.00 | 845.00 | 810.00 | 835.00 | 826.78 | 86,649,420 |
| 2022-11-14 | 800.00 | 815.00 | 795.00 | 810.00 | 802.03 | 97,266,019 |
| 2022-11-11 | 795.00 | 800.00 | 785.00 | 800.00 | 792.12 | 85,522,201 |
| 2022-11-10 | 800.00 | 800.00 | 785.00 | 785.00 | 777.27 | 58,278,844 |
| 2022-11-09 | 805.00 | 810.00 | 790.00 | 805.00 | 797.08 | 90,979,663 |
| 2022-11-08 | 815.00 | 820.00 | 800.00 | 800.00 | 792.12 | 48,942,851 |
| 2022-11-07 | 820.00 | 820.00 | 800.00 | 815.00 | 806.98 | 75,838,698 |
| 2022-11-04 | 825.00 | 830.00 | 805.00 | 820.00 | 811.93 | 110,598,726 |
| 2022-11-03 | 830.00 | 845.00 | 815.00 | 825.00 | 816.88 | 94,650,191 |
| 2022-11-02 | 805.00 | 830.00 | 805.00 | 830.00 | 821.83 | 82,899,332 |
| 2022-11-01 | 825.00 | 840.00 | 800.00 | 800.00 | 792.12 | 87,975,992 |
| 2022-10-31 | 845.00 | 850.00 | 825.00 | 825.00 | 816.88 | 105,714,680 |
| 2022-10-28 | 850.00 | 855.00 | 825.00 | 835.00 | 826.78 | 81,953,059 |
| 2022-10-27 | 810.00 | 845.00 | 805.00 | 845.00 | 836.68 | 109,273,160 |
| 2022-10-26 | 815.00 | 825.00 | 805.00 | 805.00 | 797.08 | 97,014,565 |
| 2022-10-25 | 805.00 | 815.00 | 800.00 | 815.00 | 806.98 | 66,517,994 |
| 2022-10-24 | 820.00 | 820.00 | 790.00 | 805.00 | 797.08 | 60,308,281 |
| 2022-10-21 | 810.00 | 825.00 | 805.00 | 820.00 | 811.93 | 79,374,447 |
| 2022-10-20 | 795.00 | 810.00 | 795.00 | 810.00 | 802.03 | 64,905,066 |
| 2022-10-19 | 800.00 | 810.00 | 790.00 | 795.00 | 787.17 | 54,659,110 |
| 2022-10-18 | 795.00 | 805.00 | 785.00 | 795.00 | 787.17 | 60,507,634 |
| 2022-10-17 | 795.00 | 795.00 | 775.00 | 790.00 | 782.22 | 49,002,999 |
| 2022-10-14 | 800.00 | 815.00 | 795.00 | 795.00 | 787.17 | 62,143,193 |
| 2022-10-13 | 810.00 | 820.00 | 795.00 | 795.00 | 787.17 | 78,807,065 |
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.