Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,830.00 | 1,905.00 | 1,765.00 | 1,790.00 | 1,790.00 | 342,089,300 |
| 2026-07-22 | 1,870.00 | 1,925.00 | 1,800.00 | 1,830.00 | 1,830.00 | 331,295,600 |
| 2026-07-21 | 1,815.00 | 1,875.00 | 1,780.00 | 1,860.00 | 1,860.00 | 342,684,500 |
| 2026-07-20 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 278,158,000 |
| 2026-07-17 | 1,700.00 | 1,715.00 | 1,660.00 | 1,695.00 | 1,695.00 | 141,348,800 |
| 2026-07-16 | 1,695.00 | 1,730.00 | 1,675.00 | 1,695.00 | 1,695.00 | 116,862,400 |
| 2026-07-15 | 1,700.00 | 1,725.00 | 1,685.00 | 1,690.00 | 1,690.00 | 93,453,400 |
| 2026-07-14 | 1,765.00 | 1,775.00 | 1,660.00 | 1,690.00 | 1,690.00 | 334,787,100 |
| 2026-07-13 | 1,625.00 | 1,750.00 | 1,620.00 | 1,750.00 | 1,750.00 | 318,950,900 |
| 2026-07-10 | 1,620.00 | 1,670.00 | 1,590.00 | 1,620.00 | 1,620.00 | 183,796,000 |
| 2026-07-09 | 1,505.00 | 1,620.00 | 1,495.00 | 1,600.00 | 1,600.00 | 166,589,300 |
| 2026-07-08 | 1,580.00 | 1,585.00 | 1,500.00 | 1,500.00 | 1,500.00 | 185,709,400 |
| 2026-07-07 | 1,510.00 | 1,590.00 | 1,495.00 | 1,580.00 | 1,580.00 | 282,887,500 |
| 2026-07-06 | 1,500.00 | 1,530.00 | 1,475.00 | 1,505.00 | 1,505.00 | 134,893,400 |
| 2026-07-03 | 1,530.00 | 1,570.00 | 1,480.00 | 1,485.00 | 1,483.39 | 228,013,300 |
| 2026-07-02 | 1,380.00 | 1,560.00 | 1,355.00 | 1,500.00 | 1,498.37 | 396,835,500 |
| 2026-07-01 | 1,285.00 | 1,460.00 | 1,280.00 | 1,380.00 | 1,378.50 | 387,639,800 |
| 2026-06-30 | 1,415.00 | 1,425.00 | 1,270.00 | 1,285.00 | 1,283.60 | 251,384,100 |
| 2026-06-29 | 1,470.00 | 1,480.00 | 1,400.00 | 1,405.00 | 1,403.47 | 138,758,200 |
| 2026-06-26 | 1,580.00 | 1,595.00 | 1,460.00 | 1,465.00 | 1,463.41 | 202,958,600 |
| 2026-06-25 | 1,520.00 | 1,635.00 | 1,520.00 | 1,580.00 | 1,578.28 | 178,200,300 |
| 2026-06-24 | 1,675.00 | 1,700.00 | 1,515.00 | 1,515.00 | 1,513.35 | 138,891,300 |
| 2026-06-23 | 1,590.00 | 1,680.00 | 1,580.00 | 1,675.00 | 1,673.18 | 140,124,900 |
| 2026-06-22 | 1,710.00 | 1,720.00 | 1,590.00 | 1,590.00 | 1,588.27 | 162,340,600 |
| 2026-06-19 | 1,760.00 | 1,795.00 | 1,690.00 | 1,700.00 | 1,698.15 | 276,149,300 |
| 2026-06-18 | 1,685.00 | 1,785.00 | 1,640.00 | 1,780.00 | 1,778.07 | 184,538,000 |
| 2026-06-17 | 1,775.00 | 1,805.00 | 1,660.00 | 1,685.00 | 1,683.17 | 199,713,700 |
| 2026-06-15 | 1,760.00 | 1,865.00 | 1,750.00 | 1,770.00 | 1,768.08 | 385,243,700 |
| 2026-06-12 | 1,700.00 | 1,770.00 | 1,680.00 | 1,700.00 | 1,698.15 | 279,487,700 |
| 2026-06-11 | 1,760.00 | 1,825.00 | 1,585.00 | 1,650.00 | 1,648.21 | 406,826,200 |
| 2026-06-10 | 1,700.00 | 1,915.00 | 1,635.00 | 1,760.00 | 1,758.09 | 651,865,800 |
| 2026-06-09 | 1,390.00 | 1,660.00 | 1,345.00 | 1,660.00 | 1,658.20 | 479,036,700 |
| 2026-06-08 | 1,405.00 | 1,515.00 | 1,345.00 | 1,385.00 | 1,383.50 | 320,021,400 |
| 2026-06-05 | 1,670.00 | 1,715.00 | 1,480.00 | 1,480.00 | 1,478.39 | 327,602,700 |
| 2026-06-04 | 1,770.00 | 1,785.00 | 1,505.00 | 1,615.00 | 1,613.25 | 383,436,600 |
| 2026-06-03 | 1,925.00 | 1,925.00 | 1,655.00 | 1,765.00 | 1,763.08 | 372,768,500 |
| 2026-06-02 | 2,020.00 | 2,220.00 | 1,810.00 | 1,930.00 | 1,927.90 | 986,295,000 |
| 2026-05-29 | 1,700.00 | 1,940.00 | 1,600.00 | 1,940.00 | 1,937.89 | 1,103,135,500 |
| 2026-05-26 | 1,475.00 | 1,795.00 | 1,460.00 | 1,555.00 | 1,553.31 | 722,089,900 |
| 2026-05-25 | 1,605.00 | 1,625.00 | 1,475.00 | 1,480.00 | 1,478.39 | 239,859,100 |
| 2026-05-22 | 1,525.00 | 1,640.00 | 1,485.00 | 1,605.00 | 1,603.26 | 457,516,500 |
| 2026-05-21 | 1,755.00 | 1,770.00 | 1,465.00 | 1,530.00 | 1,528.34 | 566,464,000 |
| 2026-05-20 | 1,880.00 | 1,950.00 | 1,655.00 | 1,720.00 | 1,718.13 | 465,468,000 |
| 2026-05-19 | 2,090.00 | 2,150.00 | 1,850.00 | 1,915.00 | 1,912.92 | 341,613,000 |
| 2026-05-18 | 2,050.00 | 2,110.00 | 1,960.00 | 2,070.00 | 2,067.75 | 313,014,900 |
| 2026-05-13 | 2,240.00 | 2,330.00 | 2,060.00 | 2,080.00 | 2,077.74 | 459,900,200 |
| 2026-05-12 | 1,995.00 | 2,330.00 | 1,920.00 | 2,280.00 | 2,277.52 | 678,949,000 |
| 2026-05-11 | 2,050.00 | 2,150.00 | 1,950.00 | 1,985.00 | 1,982.84 | 340,019,500 |
| 2026-05-08 | 2,120.00 | 2,220.00 | 2,010.00 | 2,050.00 | 2,047.77 | 269,783,200 |
| 2026-05-07 | 2,350.00 | 2,450.00 | 2,130.00 | 2,160.00 | 2,157.65 | 618,219,900 |
| 2026-05-06 | 2,380.00 | 2,430.00 | 2,240.00 | 2,290.00 | 2,287.51 | 574,559,700 |
| 2026-05-05 | 1,880.00 | 2,300.00 | 1,840.00 | 2,300.00 | 2,297.50 | 617,314,400 |
| 2026-05-04 | 1,890.00 | 2,040.00 | 1,830.00 | 1,845.00 | 1,843.00 | 386,651,800 |
| 2026-04-30 | 1,940.00 | 1,960.00 | 1,825.00 | 1,835.00 | 1,833.01 | 189,181,000 |
| 2026-04-29 | 2,010.00 | 2,030.00 | 1,910.00 | 1,950.00 | 1,947.88 | 169,541,000 |
| 2026-04-28 | 2,030.00 | 2,120.00 | 1,980.00 | 2,010.00 | 2,007.82 | 152,232,900 |
| 2026-04-27 | 2,050.00 | 2,160.00 | 1,985.00 | 2,000.00 | 1,997.83 | 171,825,500 |
| 2026-04-24 | 2,170.00 | 2,220.00 | 2,020.00 | 2,020.00 | 2,017.80 | 135,290,900 |
| 2026-04-23 | 2,280.00 | 2,300.00 | 2,140.00 | 2,190.00 | 2,187.62 | 127,649,500 |
| 2026-04-22 | 2,270.00 | 2,340.00 | 2,230.00 | 2,260.00 | 2,257.54 | 143,723,300 |
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.