Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 890.00 | 890.00 | 865.00 | 870.00 | 858.14 | 25,517,274 |
| 2022-04-08 | 880.00 | 895.00 | 880.00 | 890.00 | 877.86 | 31,995,238 |
| 2022-04-07 | 910.00 | 910.00 | 890.00 | 890.00 | 877.86 | 29,995,875 |
| 2022-04-06 | 905.00 | 910.00 | 890.00 | 905.00 | 892.66 | 30,606,004 |
| 2022-04-05 | 910.00 | 915.00 | 895.00 | 905.00 | 892.66 | 31,354,030 |
| 2022-04-04 | 900.00 | 910.00 | 890.00 | 910.00 | 897.59 | 30,581,060 |
| 2022-04-01 | 905.00 | 925.00 | 890.00 | 900.00 | 887.73 | 83,910,480 |
| 2022-03-31 | 910.00 | 915.00 | 890.00 | 905.00 | 892.66 | 43,165,439 |
| 2022-03-30 | 890.00 | 915.00 | 890.00 | 905.00 | 892.66 | 62,837,609 |
| 2022-03-29 | 885.00 | 900.00 | 880.00 | 885.00 | 872.93 | 33,441,704 |
| 2022-03-28 | 900.00 | 905.00 | 875.00 | 880.00 | 868.00 | 35,852,948 |
| 2022-03-25 | 905.00 | 910.00 | 880.00 | 900.00 | 887.73 | 39,665,296 |
| 2022-03-24 | 880.00 | 900.00 | 875.00 | 900.00 | 887.73 | 54,941,141 |
| 2022-03-23 | 880.00 | 885.00 | 870.00 | 875.00 | 863.07 | 28,367,659 |
| 2022-03-22 | 885.00 | 885.00 | 870.00 | 875.00 | 863.07 | 22,522,253 |
| 2022-03-21 | 870.00 | 885.00 | 865.00 | 880.00 | 868.00 | 32,763,783 |
| 2022-03-18 | 860.00 | 870.00 | 850.00 | 870.00 | 858.14 | 67,076,725 |
| 2022-03-17 | 885.00 | 885.00 | 855.00 | 860.00 | 848.27 | 42,021,724 |
| 2022-03-16 | 865.00 | 890.00 | 855.00 | 875.00 | 863.07 | 54,931,586 |
| 2022-03-15 | 905.00 | 905.00 | 855.00 | 860.00 | 848.27 | 61,658,993 |
| 2022-03-14 | 865.00 | 910.00 | 855.00 | 895.00 | 882.80 | 54,380,600 |
| 2022-03-11 | 880.00 | 880.00 | 850.00 | 865.00 | 853.20 | 34,492,883 |
| 2022-03-10 | 860.00 | 880.00 | 855.00 | 880.00 | 868.00 | 67,670,559 |
| 2022-03-09 | 830.00 | 855.00 | 830.00 | 840.00 | 828.55 | 47,769,164 |
| 2022-03-08 | 845.00 | 860.00 | 825.00 | 825.00 | 813.75 | 58,869,963 |
| 2022-03-07 | 905.00 | 905.00 | 845.00 | 845.00 | 833.48 | 74,646,705 |
| 2022-03-04 | 905.00 | 910.00 | 895.00 | 905.00 | 892.66 | 29,351,851 |
| 2022-03-02 | 905.00 | 935.00 | 900.00 | 905.00 | 892.66 | 55,185,857 |
| 2022-03-01 | 895.00 | 915.00 | 890.00 | 905.00 | 892.66 | 45,599,918 |
| 2022-02-25 | 930.00 | 970.00 | 890.00 | 890.00 | 877.86 | 109,735,534 |
| 2022-02-24 | 960.00 | 960.00 | 920.00 | 930.00 | 917.32 | 56,557,489 |
| 2022-02-23 | 960.00 | 980.00 | 940.00 | 965.00 | 951.84 | 51,566,123 |
| 2022-02-22 | 975.00 | 975.00 | 950.00 | 965.00 | 951.84 | 38,693,979 |
| 2022-02-21 | 980.00 | 990.00 | 960.00 | 975.00 | 961.70 | 34,789,498 |
| 2022-02-18 | 1,005.00 | 1,005.00 | 985.00 | 985.00 | 971.57 | 45,690,542 |
| 2022-02-17 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 996.23 | 25,180,828 |
| 2022-02-16 | 1,010.00 | 1,050.00 | 1,010.00 | 1,015.00 | 1,001.16 | 65,372,771 |
| 2022-02-15 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 986.36 | 39,466,245 |
| 2022-02-14 | 1,020.00 | 1,020.00 | 965.00 | 1,000.00 | 986.36 | 69,547,313 |
| 2022-02-11 | 1,060.00 | 1,095.00 | 1,010.00 | 1,025.00 | 1,011.02 | 118,537,438 |
| 2022-02-10 | 980.00 | 1,060.00 | 980.00 | 1,060.00 | 1,045.54 | 149,164,363 |
| 2022-02-09 | 925.00 | 995.00 | 925.00 | 975.00 | 961.70 | 104,949,756 |
| 2022-02-08 | 940.00 | 945.00 | 925.00 | 925.00 | 912.39 | 38,825,339 |
| 2022-02-07 | 940.00 | 945.00 | 925.00 | 945.00 | 932.11 | 46,459,791 |
| 2022-02-04 | 900.00 | 940.00 | 895.00 | 935.00 | 922.25 | 68,982,446 |
| 2022-02-03 | 890.00 | 905.00 | 880.00 | 890.00 | 877.86 | 30,866,410 |
| 2022-02-02 | 890.00 | 905.00 | 880.00 | 890.00 | 877.86 | 31,877,960 |
| 2022-01-31 | 880.00 | 890.00 | 875.00 | 890.00 | 877.86 | 30,480,076 |
| 2022-01-28 | 900.00 | 910.00 | 875.00 | 875.00 | 863.07 | 33,779,557 |
| 2022-01-27 | 890.00 | 900.00 | 875.00 | 900.00 | 887.73 | 29,004,542 |
| 2022-01-26 | 875.00 | 895.00 | 865.00 | 890.00 | 877.86 | 51,667,811 |
| 2022-01-25 | 855.00 | 875.00 | 855.00 | 875.00 | 863.07 | 37,801,015 |
| 2022-01-24 | 875.00 | 880.00 | 855.00 | 855.00 | 843.34 | 34,929,206 |
| 2022-01-21 | 840.00 | 875.00 | 835.00 | 875.00 | 863.07 | 43,111,628 |
| 2022-01-20 | 825.00 | 845.00 | 820.00 | 840.00 | 828.55 | 23,012,488 |
| 2022-01-19 | 835.00 | 840.00 | 820.00 | 820.00 | 808.82 | 23,467,822 |
| 2022-01-18 | 845.00 | 850.00 | 820.00 | 835.00 | 823.61 | 34,918,042 |
| 2022-01-17 | 860.00 | 860.00 | 835.00 | 845.00 | 833.48 | 37,287,344 |
| 2022-01-14 | 885.00 | 885.00 | 860.00 | 860.00 | 848.27 | 22,195,564 |
| 2022-01-13 | 885.00 | 890.00 | 870.00 | 885.00 | 872.93 | 30,622,700 |
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.