Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 860.00 | 885.00 | 855.00 | 880.00 | 868.00 | 50,864,666 |
| 2022-01-11 | 840.00 | 870.00 | 835.00 | 845.00 | 833.48 | 38,806,228 |
| 2022-01-10 | 850.00 | 850.00 | 835.00 | 835.00 | 823.61 | 30,620,488 |
| 2022-01-07 | 855.00 | 860.00 | 845.00 | 845.00 | 833.48 | 16,547,700 |
| 2022-01-06 | 860.00 | 865.00 | 835.00 | 855.00 | 843.34 | 35,652,087 |
| 2022-01-05 | 865.00 | 870.00 | 850.00 | 860.00 | 848.27 | 23,644,644 |
| 2022-01-04 | 865.00 | 875.00 | 860.00 | 860.00 | 848.27 | 24,850,619 |
| 2022-01-03 | 855.00 | 870.00 | 855.00 | 860.00 | 848.27 | 24,148,860 |
| 2021-12-30 | 875.00 | 880.00 | 855.00 | 855.00 | 843.34 | 29,667,174 |
| 2021-12-29 | 895.00 | 895.00 | 870.00 | 875.00 | 863.07 | 27,485,658 |
| 2021-12-28 | 880.00 | 905.00 | 875.00 | 890.00 | 877.86 | 44,855,211 |
| 2021-12-27 | 865.00 | 885.00 | 865.00 | 875.00 | 863.07 | 25,726,082 |
| 2021-12-24 | 865.00 | 875.00 | 855.00 | 875.00 | 863.07 | 20,276,063 |
| 2021-12-23 | 860.00 | 875.00 | 855.00 | 860.00 | 848.27 | 26,890,918 |
| 2021-12-22 | 895.00 | 900.00 | 865.00 | 865.00 | 853.20 | 33,884,967 |
| 2021-12-21 | 885.00 | 900.00 | 885.00 | 890.00 | 877.86 | 22,463,916 |
| 2021-12-20 | 895.00 | 895.00 | 880.00 | 885.00 | 872.93 | 21,311,451 |
| 2021-12-17 | 890.00 | 895.00 | 880.00 | 895.00 | 882.80 | 36,144,032 |
| 2021-12-16 | 920.00 | 925.00 | 890.00 | 890.00 | 877.86 | 51,088,561 |
| 2021-12-15 | 885.00 | 920.00 | 885.00 | 920.00 | 907.45 | 49,687,558 |
| 2021-12-14 | 890.00 | 890.00 | 880.00 | 885.00 | 872.93 | 28,679,060 |
| 2021-12-13 | 885.00 | 895.00 | 885.00 | 885.00 | 872.93 | 31,733,625 |
| 2021-12-10 | 895.00 | 895.00 | 880.00 | 880.00 | 868.00 | 32,548,840 |
| 2021-12-09 | 885.00 | 900.00 | 880.00 | 895.00 | 882.80 | 31,341,055 |
| 2021-12-08 | 905.00 | 905.00 | 880.00 | 880.00 | 868.00 | 35,415,720 |
| 2021-12-07 | 885.00 | 905.00 | 880.00 | 895.00 | 882.80 | 53,822,572 |
| 2021-12-06 | 895.00 | 905.00 | 875.00 | 880.00 | 868.00 | 99,068,745 |
| 2021-12-03 | 915.00 | 930.00 | 895.00 | 895.00 | 882.80 | 60,487,317 |
| 2021-12-02 | 925.00 | 930.00 | 900.00 | 915.00 | 902.52 | 41,322,480 |
| 2021-12-01 | 930.00 | 950.00 | 910.00 | 925.00 | 912.39 | 71,114,376 |
| 2021-11-30 | 990.00 | 1,005.00 | 920.00 | 920.00 | 907.45 | 147,785,187 |
| 2021-11-29 | 1,005.00 | 1,015.00 | 975.00 | 985.00 | 971.57 | 70,754,897 |
| 2021-11-26 | 1,075.00 | 1,075.00 | 1,000.00 | 1,015.00 | 1,001.16 | 72,524,531 |
| 2021-11-25 | 1,075.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,060.34 | 68,965,649 |
| 2021-11-24 | 1,070.00 | 1,080.00 | 1,045.00 | 1,065.00 | 1,050.48 | 60,727,606 |
| 2021-11-23 | 1,040.00 | 1,100.00 | 1,025.00 | 1,055.00 | 1,040.61 | 145,797,692 |
| 2021-11-22 | 1,020.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,011.02 | 27,989,874 |
| 2021-11-19 | 1,040.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,006.09 | 39,038,673 |
| 2021-11-18 | 1,040.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,025.82 | 37,759,776 |
| 2021-11-17 | 1,030.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,025.82 | 68,801,902 |
| 2021-11-16 | 970.00 | 1,050.00 | 970.00 | 1,030.00 | 1,015.95 | 160,764,450 |
| 2021-11-15 | 975.00 | 990.00 | 960.00 | 970.00 | 956.77 | 34,309,120 |
| 2021-11-12 | 965.00 | 975.00 | 955.00 | 975.00 | 961.70 | 30,187,282 |
| 2021-11-11 | 980.00 | 985.00 | 960.00 | 970.00 | 956.77 | 17,720,081 |
| 2021-11-10 | 965.00 | 975.00 | 960.00 | 975.00 | 961.70 | 22,103,129 |
| 2021-11-09 | 980.00 | 985.00 | 965.00 | 970.00 | 956.77 | 22,031,917 |
| 2021-11-08 | 990.00 | 1,000.00 | 970.00 | 975.00 | 961.70 | 54,912,174 |
| 2021-11-05 | 940.00 | 970.00 | 940.00 | 970.00 | 956.77 | 46,864,532 |
| 2021-11-04 | 925.00 | 955.00 | 925.00 | 935.00 | 922.25 | 42,889,543 |
| 2021-11-03 | 925.00 | 935.00 | 910.00 | 920.00 | 907.45 | 30,603,892 |
| 2021-11-02 | 940.00 | 945.00 | 920.00 | 920.00 | 907.45 | 40,279,750 |
| 2021-11-01 | 940.00 | 950.00 | 935.00 | 935.00 | 922.25 | 40,503,745 |
| 2021-10-29 | 940.00 | 950.00 | 925.00 | 935.00 | 922.25 | 40,554,036 |
| 2021-10-28 | 975.00 | 975.00 | 925.00 | 930.00 | 917.32 | 50,199,418 |
| 2021-10-27 | 985.00 | 990.00 | 960.00 | 975.00 | 961.70 | 38,312,875 |
| 2021-10-26 | 970.00 | 1,000.00 | 970.00 | 975.00 | 961.70 | 62,945,533 |
| 2021-10-25 | 975.00 | 980.00 | 955.00 | 965.00 | 951.84 | 36,270,463 |
| 2021-10-22 | 990.00 | 995.00 | 970.00 | 975.00 | 961.70 | 38,232,410 |
| 2021-10-21 | 990.00 | 1,000.00 | 960.00 | 990.00 | 976.50 | 56,932,357 |
← NewerPage 20 of 20 · 1,199 trading days
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.