Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BRPT.JK stock page

Barito Pacific Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,150.002,380.002,120.002,300.002,297.50381,076,600
2026-04-202,270.002,290.002,090.002,140.002,137.67228,624,300
2026-04-172,290.002,370.002,200.002,230.002,227.58202,698,300
2026-04-162,340.002,460.002,210.002,270.002,267.53268,520,800
2026-04-152,480.002,550.002,330.002,380.002,377.41317,721,200
2026-04-142,280.002,480.002,250.002,440.002,437.35417,393,200
2026-04-131,860.002,270.001,860.002,190.002,187.62485,481,000
2026-04-101,890.001,995.001,860.001,915.001,912.92333,267,600
2026-04-091,705.001,905.001,675.001,855.001,852.98434,132,600
2026-04-081,580.001,770.001,500.001,765.001,763.08317,058,200
2026-04-071,335.001,460.001,320.001,460.001,458.41178,319,300
2026-04-061,240.001,360.001,200.001,345.001,343.54136,761,600
2026-04-021,435.001,435.001,280.001,280.001,278.61120,283,000
2026-04-011,430.001,485.001,410.001,460.001,458.4188,565,400
2026-03-311,330.001,435.001,290.001,365.001,363.52106,251,400
2026-03-301,280.001,340.001,255.001,330.001,328.5546,132,300
2026-03-271,315.001,335.001,285.001,330.001,328.5541,243,500
2026-03-261,410.001,430.001,310.001,315.001,313.5760,957,200
2026-03-251,420.001,515.001,375.001,405.001,403.47136,422,500
2026-03-171,285.001,440.001,230.001,355.001,353.53187,031,900
2026-03-161,365.001,370.001,240.001,250.001,248.64119,097,700
2026-03-131,435.001,440.001,365.001,370.001,368.5161,328,800
2026-03-121,470.001,480.001,415.001,435.001,433.4458,730,300
2026-03-111,510.001,565.001,465.001,470.001,468.4064,535,700
2026-03-101,565.001,575.001,485.001,500.001,498.3782,961,500
2026-03-091,355.001,575.001,330.001,500.001,498.37155,744,600
2026-03-061,620.001,620.001,505.001,555.001,553.31156,040,600
2026-03-051,670.001,695.001,610.001,635.001,633.2269,623,500
2026-03-041,780.001,785.001,540.001,640.001,638.22140,229,200
2026-03-031,820.001,910.001,760.001,780.001,778.0773,495,000
2026-03-021,900.001,920.001,810.001,810.001,808.0392,728,400
2026-02-271,950.001,995.001,875.001,990.001,987.8483,933,000
2026-02-262,050.002,050.001,930.001,950.001,947.8859,955,200
2026-02-252,040.002,070.001,965.002,020.002,017.8068,254,100
2026-02-242,150.002,170.002,020.002,030.002,027.7974,603,100
2026-02-232,030.002,170.002,030.002,140.002,137.6775,681,000
2026-02-202,090.002,100.002,010.002,020.002,017.8058,344,100
2026-02-192,170.002,180.002,070.002,100.002,097.7260,660,700
2026-02-182,150.002,210.002,130.002,150.002,147.6663,973,200
2026-02-132,150.002,200.002,120.002,150.002,147.6678,790,200
2026-02-122,290.002,330.002,160.002,200.002,197.61119,903,300
2026-02-112,050.002,340.002,040.002,280.002,277.52247,586,500
2026-02-102,000.002,080.001,985.002,030.002,027.7954,320,600
2026-02-091,960.002,040.001,920.001,995.001,992.8354,460,900
2026-02-062,030.002,070.001,900.001,945.001,942.89112,571,900
2026-02-052,120.002,250.002,080.002,100.002,097.72131,798,300
2026-02-042,090.002,170.002,030.002,130.002,127.69134,290,400
2026-02-031,800.002,000.001,720.001,980.001,977.85145,588,000
2026-02-022,160.002,160.001,840.001,840.001,838.00137,518,200
2026-01-302,280.002,280.002,070.002,160.002,157.65156,714,100
2026-01-291,955.002,310.001,955.002,200.002,197.61787,849,100
2026-01-282,300.002,390.002,300.002,300.002,297.50181,051,200
2026-01-272,590.002,710.002,580.002,700.002,697.0782,745,700
2026-01-262,600.002,670.002,520.002,580.002,577.2078,433,600
2026-01-232,750.002,760.002,470.002,590.002,587.19180,776,300
2026-01-222,900.003,020.002,750.002,750.002,747.01152,078,100
2026-01-212,850.002,930.002,820.002,860.002,856.8965,189,000
2026-01-203,000.003,060.002,880.002,900.002,896.85152,341,300
2026-01-192,830.003,030.002,780.002,950.002,946.79151,574,500
2026-01-152,840.002,890.002,750.002,830.002,826.9282,956,100
← NewerPage 3 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-061.6300 IDR
2024-06-270.8744 IDR
2023-06-211.5900 IDR
2022-05-233.1218 IDR
2021-05-192.7244 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.