Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 890.00 | 900.00 | 880.00 | 895.00 | 886.19 | 47,937,839 |
| 2022-07-15 | 900.00 | 905.00 | 875.00 | 885.00 | 876.29 | 60,569,995 |
| 2022-07-14 | 875.00 | 915.00 | 860.00 | 900.00 | 891.14 | 96,702,259 |
| 2022-07-13 | 840.00 | 895.00 | 830.00 | 875.00 | 866.39 | 181,551,769 |
| 2022-07-12 | 820.00 | 845.00 | 805.00 | 825.00 | 816.88 | 85,631,634 |
| 2022-07-11 | 785.00 | 820.00 | 775.00 | 820.00 | 811.93 | 51,764,973 |
| 2022-07-08 | 800.00 | 805.00 | 775.00 | 785.00 | 777.27 | 56,943,622 |
| 2022-07-07 | 720.00 | 800.00 | 720.00 | 800.00 | 792.12 | 105,513,215 |
| 2022-07-06 | 715.00 | 720.00 | 705.00 | 715.00 | 707.96 | 23,023,250 |
| 2022-07-05 | 720.00 | 730.00 | 710.00 | 710.00 | 703.01 | 27,088,863 |
| 2022-07-04 | 720.00 | 730.00 | 700.00 | 725.00 | 717.86 | 35,458,065 |
| 2022-07-01 | 750.00 | 765.00 | 730.00 | 730.00 | 722.81 | 41,287,478 |
| 2022-06-30 | 765.00 | 780.00 | 745.00 | 755.00 | 747.57 | 48,223,893 |
| 2022-06-29 | 770.00 | 780.00 | 760.00 | 760.00 | 752.52 | 34,538,547 |
| 2022-06-28 | 760.00 | 775.00 | 750.00 | 775.00 | 767.37 | 25,471,208 |
| 2022-06-27 | 755.00 | 765.00 | 750.00 | 760.00 | 752.52 | 25,927,044 |
| 2022-06-24 | 765.00 | 775.00 | 745.00 | 750.00 | 742.62 | 34,286,087 |
| 2022-06-23 | 750.00 | 770.00 | 735.00 | 765.00 | 757.47 | 30,465,592 |
| 2022-06-22 | 770.00 | 780.00 | 750.00 | 750.00 | 742.62 | 26,657,971 |
| 2022-06-21 | 755.00 | 785.00 | 740.00 | 770.00 | 762.42 | 42,196,737 |
| 2022-06-20 | 720.00 | 750.00 | 720.00 | 750.00 | 742.62 | 29,756,994 |
| 2022-06-17 | 745.00 | 750.00 | 720.00 | 720.00 | 712.91 | 37,146,429 |
| 2022-06-16 | 735.00 | 760.00 | 730.00 | 745.00 | 737.67 | 51,383,768 |
| 2022-06-15 | 720.00 | 730.00 | 690.00 | 725.00 | 717.86 | 69,705,629 |
| 2022-06-14 | 745.00 | 750.00 | 710.00 | 720.00 | 712.91 | 59,051,312 |
| 2022-06-13 | 765.00 | 765.00 | 740.00 | 745.00 | 737.67 | 44,215,914 |
| 2022-06-10 | 805.00 | 810.00 | 770.00 | 775.00 | 767.37 | 68,410,941 |
| 2022-06-09 | 810.00 | 815.00 | 805.00 | 805.00 | 797.08 | 34,254,001 |
| 2022-06-08 | 815.00 | 815.00 | 805.00 | 810.00 | 802.03 | 36,946,976 |
| 2022-06-07 | 835.00 | 840.00 | 810.00 | 810.00 | 802.03 | 41,050,105 |
| 2022-06-06 | 840.00 | 855.00 | 815.00 | 830.00 | 821.83 | 37,079,844 |
| 2022-06-03 | 835.00 | 855.00 | 830.00 | 840.00 | 831.73 | 36,684,960 |
| 2022-06-02 | 840.00 | 850.00 | 820.00 | 825.00 | 816.88 | 41,881,011 |
| 2022-05-31 | 825.00 | 860.00 | 825.00 | 835.00 | 826.78 | 113,353,156 |
| 2022-05-30 | 845.00 | 845.00 | 825.00 | 825.00 | 816.88 | 17,385,546 |
| 2022-05-27 | 815.00 | 840.00 | 815.00 | 840.00 | 831.73 | 37,775,065 |
| 2022-05-25 | 815.00 | 820.00 | 805.00 | 815.00 | 806.98 | 19,891,740 |
| 2022-05-24 | 815.00 | 820.00 | 805.00 | 815.00 | 806.98 | 23,520,225 |
| 2022-05-23 | 815.00 | 820.00 | 800.00 | 815.00 | 806.98 | 25,764,202 |
| 2022-05-20 | 805.00 | 825.00 | 800.00 | 815.00 | 803.89 | 34,828,725 |
| 2022-05-19 | 820.00 | 820.00 | 800.00 | 805.00 | 794.02 | 36,866,711 |
| 2022-05-18 | 825.00 | 840.00 | 815.00 | 825.00 | 813.75 | 25,559,720 |
| 2022-05-17 | 805.00 | 830.00 | 805.00 | 825.00 | 813.75 | 32,919,383 |
| 2022-05-13 | 800.00 | 825.00 | 790.00 | 805.00 | 794.02 | 44,851,892 |
| 2022-05-12 | 845.00 | 845.00 | 795.00 | 795.00 | 784.16 | 74,836,703 |
| 2022-05-11 | 825.00 | 850.00 | 825.00 | 850.00 | 838.41 | 35,336,663 |
| 2022-05-10 | 820.00 | 840.00 | 800.00 | 825.00 | 813.75 | 50,062,929 |
| 2022-05-09 | 850.00 | 855.00 | 820.00 | 820.00 | 808.82 | 51,987,560 |
| 2022-04-28 | 865.00 | 885.00 | 850.00 | 850.00 | 838.41 | 45,269,608 |
| 2022-04-27 | 870.00 | 875.00 | 855.00 | 865.00 | 853.20 | 25,608,904 |
| 2022-04-26 | 870.00 | 875.00 | 855.00 | 870.00 | 858.14 | 25,194,709 |
| 2022-04-25 | 870.00 | 875.00 | 855.00 | 865.00 | 853.20 | 25,665,330 |
| 2022-04-22 | 900.00 | 905.00 | 865.00 | 875.00 | 863.07 | 38,811,458 |
| 2022-04-21 | 875.00 | 910.00 | 870.00 | 890.00 | 877.86 | 48,531,372 |
| 2022-04-20 | 890.00 | 895.00 | 870.00 | 870.00 | 858.14 | 32,598,728 |
| 2022-04-19 | 860.00 | 885.00 | 860.00 | 885.00 | 872.93 | 30,122,709 |
| 2022-04-18 | 870.00 | 880.00 | 860.00 | 860.00 | 848.27 | 22,498,817 |
| 2022-04-14 | 880.00 | 885.00 | 870.00 | 870.00 | 858.14 | 21,213,786 |
| 2022-04-13 | 885.00 | 885.00 | 865.00 | 875.00 | 863.07 | 58,772,197 |
| 2022-04-12 | 860.00 | 885.00 | 850.00 | 885.00 | 872.93 | 33,630,093 |
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.