Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 795.00 | 830.00 | 795.00 | 825.00 | 816.88 | 135,119,034 |
| 2022-10-10 | 800.00 | 805.00 | 790.00 | 790.00 | 782.22 | 52,046,903 |
| 2022-10-07 | 810.00 | 810.00 | 790.00 | 805.00 | 797.08 | 64,070,338 |
| 2022-10-06 | 810.00 | 830.00 | 805.00 | 810.00 | 802.03 | 64,078,284 |
| 2022-10-05 | 785.00 | 810.00 | 780.00 | 805.00 | 797.08 | 113,461,885 |
| 2022-10-04 | 795.00 | 800.00 | 770.00 | 770.00 | 762.42 | 98,077,713 |
| 2022-10-03 | 790.00 | 795.00 | 765.00 | 785.00 | 777.27 | 105,401,972 |
| 2022-09-30 | 815.00 | 820.00 | 780.00 | 795.00 | 787.17 | 143,593,746 |
| 2022-09-29 | 835.00 | 845.00 | 805.00 | 815.00 | 806.98 | 92,708,964 |
| 2022-09-28 | 835.00 | 845.00 | 820.00 | 830.00 | 821.83 | 80,713,491 |
| 2022-09-27 | 865.00 | 870.00 | 830.00 | 835.00 | 826.78 | 104,229,793 |
| 2022-09-26 | 850.00 | 870.00 | 830.00 | 865.00 | 856.48 | 155,502,921 |
| 2022-09-23 | 850.00 | 855.00 | 830.00 | 835.00 | 826.78 | 111,767,988 |
| 2022-09-22 | 810.00 | 850.00 | 810.00 | 845.00 | 836.68 | 114,549,776 |
| 2022-09-21 | 815.00 | 820.00 | 805.00 | 810.00 | 802.03 | 109,476,234 |
| 2022-09-20 | 805.00 | 820.00 | 805.00 | 805.00 | 797.08 | 76,948,014 |
| 2022-09-19 | 820.00 | 825.00 | 800.00 | 805.00 | 797.08 | 101,272,590 |
| 2022-09-16 | 835.00 | 835.00 | 815.00 | 815.00 | 806.98 | 117,407,604 |
| 2022-09-15 | 835.00 | 840.00 | 820.00 | 825.00 | 816.88 | 133,576,614 |
| 2022-09-14 | 840.00 | 845.00 | 825.00 | 830.00 | 821.83 | 90,831,104 |
| 2022-09-13 | 875.00 | 880.00 | 850.00 | 850.00 | 841.63 | 101,462,790 |
| 2022-09-12 | 870.00 | 880.00 | 850.00 | 875.00 | 866.39 | 57,248,284 |
| 2022-09-09 | 860.00 | 885.00 | 855.00 | 870.00 | 861.44 | 89,234,269 |
| 2022-09-08 | 840.00 | 870.00 | 830.00 | 860.00 | 851.53 | 128,684,421 |
| 2022-09-07 | 855.00 | 860.00 | 825.00 | 835.00 | 826.78 | 96,111,542 |
| 2022-09-06 | 855.00 | 865.00 | 840.00 | 850.00 | 841.63 | 79,496,452 |
| 2022-09-05 | 860.00 | 865.00 | 845.00 | 855.00 | 846.58 | 35,382,427 |
| 2022-09-02 | 835.00 | 870.00 | 830.00 | 860.00 | 851.53 | 76,929,808 |
| 2022-09-01 | 825.00 | 845.00 | 825.00 | 825.00 | 816.88 | 46,797,846 |
| 2022-08-31 | 850.00 | 860.00 | 820.00 | 820.00 | 811.93 | 67,031,966 |
| 2022-08-30 | 840.00 | 845.00 | 825.00 | 840.00 | 831.73 | 45,263,070 |
| 2022-08-29 | 820.00 | 845.00 | 810.00 | 835.00 | 826.78 | 52,433,137 |
| 2022-08-26 | 845.00 | 855.00 | 820.00 | 825.00 | 816.88 | 68,444,033 |
| 2022-08-25 | 865.00 | 875.00 | 850.00 | 850.00 | 841.63 | 52,441,586 |
| 2022-08-24 | 895.00 | 900.00 | 855.00 | 865.00 | 856.48 | 78,626,521 |
| 2022-08-23 | 885.00 | 910.00 | 885.00 | 895.00 | 886.19 | 54,840,258 |
| 2022-08-22 | 905.00 | 915.00 | 885.00 | 885.00 | 876.29 | 62,833,586 |
| 2022-08-19 | 965.00 | 965.00 | 905.00 | 910.00 | 901.04 | 86,296,177 |
| 2022-08-18 | 975.00 | 990.00 | 950.00 | 965.00 | 955.50 | 41,935,526 |
| 2022-08-16 | 965.00 | 995.00 | 950.00 | 975.00 | 965.40 | 62,816,990 |
| 2022-08-15 | 1,030.00 | 1,035.00 | 955.00 | 965.00 | 955.50 | 90,587,696 |
| 2022-08-12 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,014.91 | 41,612,659 |
| 2022-08-11 | 1,060.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,049.57 | 37,008,431 |
| 2022-08-10 | 1,025.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,049.57 | 50,326,755 |
| 2022-08-09 | 1,025.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,014.91 | 59,273,094 |
| 2022-08-08 | 1,010.00 | 1,040.00 | 995.00 | 1,040.00 | 1,029.76 | 51,208,454 |
| 2022-08-05 | 1,015.00 | 1,020.00 | 980.00 | 1,015.00 | 1,005.01 | 39,781,971 |
| 2022-08-04 | 995.00 | 1,005.00 | 980.00 | 1,005.00 | 995.11 | 68,605,165 |
| 2022-08-03 | 955.00 | 1,000.00 | 955.00 | 995.00 | 985.21 | 71,219,383 |
| 2022-08-02 | 965.00 | 975.00 | 935.00 | 955.00 | 945.60 | 90,784,132 |
| 2022-08-01 | 900.00 | 970.00 | 900.00 | 965.00 | 955.50 | 90,019,611 |
| 2022-07-29 | 910.00 | 925.00 | 880.00 | 900.00 | 891.14 | 67,982,765 |
| 2022-07-28 | 915.00 | 930.00 | 905.00 | 910.00 | 901.04 | 42,643,319 |
| 2022-07-27 | 890.00 | 925.00 | 890.00 | 915.00 | 905.99 | 45,625,164 |
| 2022-07-26 | 915.00 | 920.00 | 865.00 | 885.00 | 876.29 | 105,001,656 |
| 2022-07-25 | 935.00 | 945.00 | 915.00 | 925.00 | 915.89 | 37,802,322 |
| 2022-07-22 | 945.00 | 955.00 | 930.00 | 935.00 | 925.80 | 47,406,466 |
| 2022-07-21 | 935.00 | 945.00 | 925.00 | 940.00 | 930.75 | 67,906,524 |
| 2022-07-20 | 915.00 | 945.00 | 890.00 | 930.00 | 920.84 | 109,772,649 |
| 2022-07-19 | 895.00 | 915.00 | 890.00 | 910.00 | 901.04 | 57,339,411 |
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.