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
2026-01-142,850.002,900.002,790.002,830.002,826.9273,817,500
2026-01-132,920.002,920.002,700.002,810.002,806.95151,446,100
2026-01-123,120.003,140.002,790.002,880.002,876.87145,931,800
2026-01-093,160.003,180.003,050.003,100.003,096.6365,776,300
2026-01-082,990.003,250.002,970.003,090.003,086.64123,550,300
2026-01-073,160.003,180.003,010.003,050.003,046.69136,811,700
2026-01-063,200.003,220.003,130.003,150.003,146.5888,790,700
2026-01-053,190.003,240.003,160.003,190.003,186.5367,372,100
2026-01-023,300.003,310.003,180.003,190.003,186.5384,250,300
2025-12-303,290.003,440.003,230.003,270.003,266.4578,234,300
2025-12-293,160.003,320.003,150.003,280.003,276.4455,989,100
2025-12-243,310.003,320.003,120.003,130.003,126.6088,357,400
2025-12-233,450.003,460.003,280.003,280.003,276.4475,260,100
2025-12-223,490.003,520.003,430.003,440.003,436.2642,852,500
2025-12-193,460.003,540.003,400.003,510.003,506.1988,942,300
2025-12-183,510.003,540.003,450.003,450.003,446.2552,359,700
2025-12-173,640.003,650.003,510.003,510.003,506.1974,493,500
2025-12-163,620.003,640.003,550.003,640.003,636.0459,925,800
2025-12-153,710.003,940.003,540.003,600.003,596.09355,384,400
2025-12-123,680.003,750.003,610.003,710.003,705.97112,869,000
2025-12-113,810.003,820.003,600.003,640.003,636.04166,435,800
2025-12-103,550.003,830.003,460.003,720.003,715.96419,284,100
2025-12-093,410.003,500.003,380.003,500.003,496.20118,520,700
2025-12-083,500.003,510.003,390.003,400.003,396.31101,462,900
2025-12-053,520.003,570.003,470.003,500.003,496.2046,752,300
2025-12-043,500.003,530.003,470.003,500.003,496.2052,000,400
2025-12-033,530.003,540.003,470.003,490.003,486.2163,285,400
2025-12-023,470.003,580.003,470.003,500.003,496.2076,271,500
2025-12-013,580.003,590.003,460.003,470.003,466.2378,951,200
2025-11-283,620.003,630.003,530.003,580.003,576.1164,254,900
2025-11-273,540.003,690.003,530.003,600.003,596.09178,728,200
2025-11-263,430.003,560.003,350.003,510.003,506.19141,644,200
2025-11-253,540.003,540.003,380.003,430.003,426.27118,096,700
2025-11-243,510.003,540.003,460.003,500.003,496.20140,999,100
2025-11-213,450.003,500.003,410.003,490.003,486.2161,228,900
2025-11-203,530.003,580.003,470.003,470.003,466.2355,203,300
2025-11-193,580.003,610.003,500.003,500.003,496.2076,949,500
2025-11-183,770.003,780.003,510.003,580.003,576.11155,065,500
2025-11-173,800.003,860.003,750.003,770.003,765.9088,662,000
2025-11-143,710.003,880.003,710.003,780.003,775.89120,503,100
2025-11-133,830.003,880.003,710.003,720.003,715.96196,838,200
2025-11-123,540.003,850.003,510.003,780.003,775.89294,998,400
2025-11-113,590.003,600.003,500.003,530.003,526.1658,774,500
2025-11-103,590.003,640.003,550.003,590.003,586.1097,681,600
2025-11-073,590.003,670.003,560.003,590.003,586.1097,233,900
2025-11-063,640.003,650.003,540.003,570.003,566.1274,999,000
2025-11-053,450.003,580.003,440.003,560.003,556.1372,579,300
2025-11-043,670.003,730.003,500.003,500.003,496.20166,746,500
2025-11-033,450.003,740.003,450.003,670.003,666.01199,701,300
2025-10-313,550.003,570.003,450.003,450.003,446.2561,590,500
2025-10-303,560.003,570.003,450.003,540.003,536.1572,750,400
2025-10-293,430.003,570.003,360.003,560.003,556.1396,277,800
2025-10-283,330.003,450.003,150.003,420.003,416.28153,376,900
2025-10-273,650.003,680.003,120.003,300.003,296.41370,527,600
2025-10-243,760.003,840.003,600.003,640.003,636.0497,685,000
2025-10-233,790.003,860.003,740.003,740.003,735.9469,279,900
2025-10-223,800.003,840.003,680.003,750.003,745.9369,891,200
2025-10-213,760.003,860.003,750.003,790.003,785.8870,087,600
2025-10-203,800.003,930.003,620.003,770.003,765.90142,788,300
2025-10-173,900.003,930.003,510.003,650.003,646.03181,325,500
← NewerPage 4 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.