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
2025-10-163,930.004,070.003,900.003,930.003,925.73103,909,800
2025-10-153,940.004,020.003,710.003,890.003,885.77197,241,000
2025-10-144,220.004,230.003,680.003,940.003,935.72247,359,600
2025-10-134,240.004,530.004,180.004,210.004,205.43231,837,800
2025-10-104,180.004,320.004,180.004,280.004,275.35147,932,300
2025-10-094,150.004,240.004,060.004,120.004,115.52134,859,300
2025-10-084,200.004,230.003,970.004,110.004,105.53139,525,800
2025-10-074,000.004,170.003,960.004,140.004,135.50236,926,700
2025-10-063,870.004,100.003,820.004,000.003,995.65200,918,500
2025-10-033,880.003,900.003,800.003,850.003,845.82105,949,700
2025-10-023,800.003,870.003,760.003,850.003,845.8290,607,500
2025-10-013,750.003,840.003,720.003,790.003,785.8890,192,100
2025-09-303,770.003,830.003,700.003,750.003,745.93102,157,300
2025-09-293,750.003,980.003,710.003,760.003,755.91217,850,900
2025-09-263,500.003,690.003,460.003,690.003,685.99174,819,000
2025-09-253,700.003,800.003,510.003,510.003,506.19254,196,500
2025-09-243,390.003,910.003,340.003,770.003,765.90427,477,000
2025-09-233,300.003,390.003,120.003,370.003,366.34278,144,800
2025-09-223,050.003,280.003,030.003,220.003,216.50284,758,700
2025-09-192,870.003,160.002,850.003,000.002,996.74472,483,100
2025-09-182,520.002,930.002,500.002,900.002,896.85587,645,500
2025-09-172,310.002,510.002,290.002,480.002,477.31330,964,300
2025-09-162,350.002,370.002,260.002,320.002,317.48111,713,800
2025-09-152,270.002,360.002,230.002,340.002,337.46118,955,300
2025-09-122,270.002,400.002,230.002,260.002,257.54286,413,300
2025-09-112,260.002,280.002,210.002,250.002,247.5686,406,200
2025-09-102,210.002,270.002,180.002,260.002,257.54116,304,000
2025-09-092,150.002,210.002,070.002,150.002,147.6684,436,000
2025-09-082,200.002,240.002,150.002,150.002,147.66103,542,900
2025-09-042,210.002,220.002,160.002,200.002,197.6149,983,300
2025-09-032,270.002,290.002,180.002,200.002,197.6176,629,900
2025-09-022,140.002,320.002,140.002,280.002,277.52158,345,700
2025-09-012,100.002,150.002,050.002,130.002,127.69139,245,100
2025-08-292,220.002,250.002,090.002,190.002,187.62135,130,700
2025-08-282,300.002,340.002,250.002,260.002,257.5472,185,200
2025-08-272,180.002,340.002,140.002,290.002,287.51180,425,500
2025-08-262,260.002,270.002,100.002,180.002,177.63244,076,400
2025-08-252,270.002,300.002,250.002,270.002,267.5346,320,700
2025-08-222,300.002,300.002,250.002,250.002,247.5644,320,300
2025-08-212,350.002,380.002,240.002,280.002,277.52103,405,100
2025-08-202,210.002,360.002,210.002,350.002,347.45132,123,900
2025-08-192,250.002,300.002,210.002,230.002,227.5881,486,700
2025-08-152,330.002,350.002,250.002,280.002,277.5293,572,700
2025-08-142,320.002,370.002,300.002,300.002,297.5084,039,600
2025-08-132,350.002,410.002,290.002,320.002,317.48110,670,200
2025-08-122,350.002,410.002,280.002,340.002,337.46151,906,500
2025-08-112,480.002,490.002,330.002,350.002,347.45126,946,000
2025-08-082,700.002,700.002,390.002,460.002,457.33216,143,200
2025-08-072,520.002,530.002,350.002,380.002,377.41157,787,800
2025-08-062,500.002,560.002,470.002,490.002,487.29128,445,900
2025-08-052,590.002,630.002,390.002,460.002,457.33293,675,200
2025-08-042,700.002,770.002,520.002,570.002,567.21213,205,000
2025-08-012,800.002,850.002,670.002,690.002,687.08215,596,200
2025-07-312,610.002,730.002,600.002,630.002,627.14137,420,400
2025-07-302,630.002,730.002,600.002,610.002,607.16155,301,000
2025-07-292,500.002,630.002,470.002,610.002,607.16252,633,600
2025-07-282,500.002,530.002,420.002,470.002,467.32182,338,000
2025-07-252,180.002,500.002,160.002,480.002,477.31375,562,200
2025-07-242,250.002,360.002,210.002,220.002,217.59199,634,100
2025-07-232,230.002,230.002,080.002,210.002,207.60234,947,000
← NewerPage 5 of 21 · 1,202 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.