Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,150.00 | 2,380.00 | 2,120.00 | 2,300.00 | 2,297.50 | 381,076,600 |
| 2026-04-20 | 2,270.00 | 2,290.00 | 2,090.00 | 2,140.00 | 2,137.67 | 228,624,300 |
| 2026-04-17 | 2,290.00 | 2,370.00 | 2,200.00 | 2,230.00 | 2,227.58 | 202,698,300 |
| 2026-04-16 | 2,340.00 | 2,460.00 | 2,210.00 | 2,270.00 | 2,267.53 | 268,520,800 |
| 2026-04-15 | 2,480.00 | 2,550.00 | 2,330.00 | 2,380.00 | 2,377.41 | 317,721,200 |
| 2026-04-14 | 2,280.00 | 2,480.00 | 2,250.00 | 2,440.00 | 2,437.35 | 417,393,200 |
| 2026-04-13 | 1,860.00 | 2,270.00 | 1,860.00 | 2,190.00 | 2,187.62 | 485,481,000 |
| 2026-04-10 | 1,890.00 | 1,995.00 | 1,860.00 | 1,915.00 | 1,912.92 | 333,267,600 |
| 2026-04-09 | 1,705.00 | 1,905.00 | 1,675.00 | 1,855.00 | 1,852.98 | 434,132,600 |
| 2026-04-08 | 1,580.00 | 1,770.00 | 1,500.00 | 1,765.00 | 1,763.08 | 317,058,200 |
| 2026-04-07 | 1,335.00 | 1,460.00 | 1,320.00 | 1,460.00 | 1,458.41 | 178,319,300 |
| 2026-04-06 | 1,240.00 | 1,360.00 | 1,200.00 | 1,345.00 | 1,343.54 | 136,761,600 |
| 2026-04-02 | 1,435.00 | 1,435.00 | 1,280.00 | 1,280.00 | 1,278.61 | 120,283,000 |
| 2026-04-01 | 1,430.00 | 1,485.00 | 1,410.00 | 1,460.00 | 1,458.41 | 88,565,400 |
| 2026-03-31 | 1,330.00 | 1,435.00 | 1,290.00 | 1,365.00 | 1,363.52 | 106,251,400 |
| 2026-03-30 | 1,280.00 | 1,340.00 | 1,255.00 | 1,330.00 | 1,328.55 | 46,132,300 |
| 2026-03-27 | 1,315.00 | 1,335.00 | 1,285.00 | 1,330.00 | 1,328.55 | 41,243,500 |
| 2026-03-26 | 1,410.00 | 1,430.00 | 1,310.00 | 1,315.00 | 1,313.57 | 60,957,200 |
| 2026-03-25 | 1,420.00 | 1,515.00 | 1,375.00 | 1,405.00 | 1,403.47 | 136,422,500 |
| 2026-03-17 | 1,285.00 | 1,440.00 | 1,230.00 | 1,355.00 | 1,353.53 | 187,031,900 |
| 2026-03-16 | 1,365.00 | 1,370.00 | 1,240.00 | 1,250.00 | 1,248.64 | 119,097,700 |
| 2026-03-13 | 1,435.00 | 1,440.00 | 1,365.00 | 1,370.00 | 1,368.51 | 61,328,800 |
| 2026-03-12 | 1,470.00 | 1,480.00 | 1,415.00 | 1,435.00 | 1,433.44 | 58,730,300 |
| 2026-03-11 | 1,510.00 | 1,565.00 | 1,465.00 | 1,470.00 | 1,468.40 | 64,535,700 |
| 2026-03-10 | 1,565.00 | 1,575.00 | 1,485.00 | 1,500.00 | 1,498.37 | 82,961,500 |
| 2026-03-09 | 1,355.00 | 1,575.00 | 1,330.00 | 1,500.00 | 1,498.37 | 155,744,600 |
| 2026-03-06 | 1,620.00 | 1,620.00 | 1,505.00 | 1,555.00 | 1,553.31 | 156,040,600 |
| 2026-03-05 | 1,670.00 | 1,695.00 | 1,610.00 | 1,635.00 | 1,633.22 | 69,623,500 |
| 2026-03-04 | 1,780.00 | 1,785.00 | 1,540.00 | 1,640.00 | 1,638.22 | 140,229,200 |
| 2026-03-03 | 1,820.00 | 1,910.00 | 1,760.00 | 1,780.00 | 1,778.07 | 73,495,000 |
| 2026-03-02 | 1,900.00 | 1,920.00 | 1,810.00 | 1,810.00 | 1,808.03 | 92,728,400 |
| 2026-02-27 | 1,950.00 | 1,995.00 | 1,875.00 | 1,990.00 | 1,987.84 | 83,933,000 |
| 2026-02-26 | 2,050.00 | 2,050.00 | 1,930.00 | 1,950.00 | 1,947.88 | 59,955,200 |
| 2026-02-25 | 2,040.00 | 2,070.00 | 1,965.00 | 2,020.00 | 2,017.80 | 68,254,100 |
| 2026-02-24 | 2,150.00 | 2,170.00 | 2,020.00 | 2,030.00 | 2,027.79 | 74,603,100 |
| 2026-02-23 | 2,030.00 | 2,170.00 | 2,030.00 | 2,140.00 | 2,137.67 | 75,681,000 |
| 2026-02-20 | 2,090.00 | 2,100.00 | 2,010.00 | 2,020.00 | 2,017.80 | 58,344,100 |
| 2026-02-19 | 2,170.00 | 2,180.00 | 2,070.00 | 2,100.00 | 2,097.72 | 60,660,700 |
| 2026-02-18 | 2,150.00 | 2,210.00 | 2,130.00 | 2,150.00 | 2,147.66 | 63,973,200 |
| 2026-02-13 | 2,150.00 | 2,200.00 | 2,120.00 | 2,150.00 | 2,147.66 | 78,790,200 |
| 2026-02-12 | 2,290.00 | 2,330.00 | 2,160.00 | 2,200.00 | 2,197.61 | 119,903,300 |
| 2026-02-11 | 2,050.00 | 2,340.00 | 2,040.00 | 2,280.00 | 2,277.52 | 247,586,500 |
| 2026-02-10 | 2,000.00 | 2,080.00 | 1,985.00 | 2,030.00 | 2,027.79 | 54,320,600 |
| 2026-02-09 | 1,960.00 | 2,040.00 | 1,920.00 | 1,995.00 | 1,992.83 | 54,460,900 |
| 2026-02-06 | 2,030.00 | 2,070.00 | 1,900.00 | 1,945.00 | 1,942.89 | 112,571,900 |
| 2026-02-05 | 2,120.00 | 2,250.00 | 2,080.00 | 2,100.00 | 2,097.72 | 131,798,300 |
| 2026-02-04 | 2,090.00 | 2,170.00 | 2,030.00 | 2,130.00 | 2,127.69 | 134,290,400 |
| 2026-02-03 | 1,800.00 | 2,000.00 | 1,720.00 | 1,980.00 | 1,977.85 | 145,588,000 |
| 2026-02-02 | 2,160.00 | 2,160.00 | 1,840.00 | 1,840.00 | 1,838.00 | 137,518,200 |
| 2026-01-30 | 2,280.00 | 2,280.00 | 2,070.00 | 2,160.00 | 2,157.65 | 156,714,100 |
| 2026-01-29 | 1,955.00 | 2,310.00 | 1,955.00 | 2,200.00 | 2,197.61 | 787,849,100 |
| 2026-01-28 | 2,300.00 | 2,390.00 | 2,300.00 | 2,300.00 | 2,297.50 | 181,051,200 |
| 2026-01-27 | 2,590.00 | 2,710.00 | 2,580.00 | 2,700.00 | 2,697.07 | 82,745,700 |
| 2026-01-26 | 2,600.00 | 2,670.00 | 2,520.00 | 2,580.00 | 2,577.20 | 78,433,600 |
| 2026-01-23 | 2,750.00 | 2,760.00 | 2,470.00 | 2,590.00 | 2,587.19 | 180,776,300 |
| 2026-01-22 | 2,900.00 | 3,020.00 | 2,750.00 | 2,750.00 | 2,747.01 | 152,078,100 |
| 2026-01-21 | 2,850.00 | 2,930.00 | 2,820.00 | 2,860.00 | 2,856.89 | 65,189,000 |
| 2026-01-20 | 3,000.00 | 3,060.00 | 2,880.00 | 2,900.00 | 2,896.85 | 152,341,300 |
| 2026-01-19 | 2,830.00 | 3,030.00 | 2,780.00 | 2,950.00 | 2,946.79 | 151,574,500 |
| 2026-01-15 | 2,840.00 | 2,890.00 | 2,750.00 | 2,830.00 | 2,826.92 | 82,956,100 |
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.