Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 2,450.00 | 2,470.00 | 2,190.00 | 2,200.00 | 2,197.61 | 294,521,700 |
| 2025-07-21 | 2,280.00 | 2,450.00 | 2,210.00 | 2,390.00 | 2,387.40 | 232,914,800 |
| 2025-07-18 | 2,230.00 | 2,340.00 | 2,220.00 | 2,260.00 | 2,257.54 | 243,776,500 |
| 2025-07-17 | 2,010.00 | 2,240.00 | 2,010.00 | 2,180.00 | 2,177.63 | 276,842,200 |
| 2025-07-16 | 2,050.00 | 2,060.00 | 1,930.00 | 2,010.00 | 2,007.82 | 166,467,800 |
| 2025-07-15 | 2,100.00 | 2,150.00 | 1,955.00 | 2,030.00 | 2,027.79 | 351,066,300 |
| 2025-07-14 | 1,930.00 | 2,160.00 | 1,840.00 | 2,100.00 | 2,097.72 | 684,748,000 |
| 2025-07-11 | 1,745.00 | 1,820.00 | 1,745.00 | 1,800.00 | 1,798.04 | 163,679,300 |
| 2025-07-10 | 1,755.00 | 1,850.00 | 1,725.00 | 1,740.00 | 1,738.11 | 355,008,300 |
| 2025-07-09 | 1,695.00 | 1,745.00 | 1,660.00 | 1,740.00 | 1,738.11 | 195,537,900 |
| 2025-07-08 | 1,670.00 | 1,725.00 | 1,640.00 | 1,685.00 | 1,683.17 | 301,451,900 |
| 2025-07-07 | 1,560.00 | 1,660.00 | 1,545.00 | 1,660.00 | 1,658.20 | 185,608,000 |
| 2025-07-04 | 1,540.00 | 1,585.00 | 1,540.00 | 1,550.00 | 1,548.32 | 88,945,700 |
| 2025-07-03 | 1,580.00 | 1,590.00 | 1,525.00 | 1,540.00 | 1,538.33 | 109,114,100 |
| 2025-07-02 | 1,660.00 | 1,710.00 | 1,530.00 | 1,580.00 | 1,578.28 | 240,635,000 |
| 2025-07-01 | 1,655.00 | 1,695.00 | 1,635.00 | 1,655.00 | 1,653.20 | 141,992,600 |
| 2025-06-30 | 1,620.00 | 1,680.00 | 1,585.00 | 1,660.00 | 1,658.20 | 306,980,800 |
| 2025-06-26 | 1,595.00 | 1,615.00 | 1,570.00 | 1,595.00 | 1,593.27 | 189,146,700 |
| 2025-06-25 | 1,520.00 | 1,595.00 | 1,515.00 | 1,585.00 | 1,583.28 | 228,905,900 |
| 2025-06-24 | 1,540.00 | 1,560.00 | 1,495.00 | 1,520.00 | 1,518.35 | 196,298,800 |
| 2025-06-23 | 1,450.00 | 1,525.00 | 1,435.00 | 1,500.00 | 1,498.37 | 188,904,700 |
| 2025-06-20 | 1,485.00 | 1,560.00 | 1,470.00 | 1,500.00 | 1,498.37 | 405,089,400 |
| 2025-06-19 | 1,560.00 | 1,560.00 | 1,470.00 | 1,485.00 | 1,483.39 | 159,535,000 |
| 2025-06-18 | 1,530.00 | 1,550.00 | 1,495.00 | 1,540.00 | 1,538.33 | 118,494,500 |
| 2025-06-17 | 1,590.00 | 1,630.00 | 1,515.00 | 1,525.00 | 1,523.34 | 268,111,700 |
| 2025-06-16 | 1,530.00 | 1,575.00 | 1,475.00 | 1,560.00 | 1,558.30 | 315,616,300 |
| 2025-06-13 | 1,465.00 | 1,525.00 | 1,455.00 | 1,525.00 | 1,523.34 | 131,422,900 |
| 2025-06-12 | 1,500.00 | 1,570.00 | 1,475.00 | 1,485.00 | 1,483.39 | 312,631,900 |
| 2025-06-11 | 1,475.00 | 1,520.00 | 1,445.00 | 1,495.00 | 1,493.38 | 245,834,800 |
| 2025-06-10 | 1,535.00 | 1,610.00 | 1,500.00 | 1,505.00 | 1,503.36 | 659,353,300 |
| 2025-06-05 | 1,305.00 | 1,530.00 | 1,300.00 | 1,510.00 | 1,508.36 | 917,957,900 |
| 2025-06-04 | 1,300.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,288.60 | 142,081,500 |
| 2025-06-03 | 1,260.00 | 1,305.00 | 1,235.00 | 1,290.00 | 1,288.60 | 335,569,100 |
| 2025-06-02 | 1,270.00 | 1,285.00 | 1,200.00 | 1,250.00 | 1,248.64 | 310,723,900 |
| 2025-05-28 | 1,325.00 | 1,350.00 | 1,260.00 | 1,260.00 | 1,258.63 | 491,006,400 |
| 2025-05-27 | 1,245.00 | 1,375.00 | 1,245.00 | 1,350.00 | 1,348.53 | 736,933,400 |
| 2025-05-26 | 1,185.00 | 1,310.00 | 1,165.00 | 1,220.00 | 1,218.67 | 761,554,400 |
| 2025-05-23 | 1,100.00 | 1,175.00 | 1,060.00 | 1,155.00 | 1,153.74 | 465,116,400 |
| 2025-05-22 | 985.00 | 1,080.00 | 985.00 | 1,080.00 | 1,078.83 | 452,998,800 |
| 2025-05-21 | 935.00 | 985.00 | 925.00 | 980.00 | 978.94 | 230,188,000 |
| 2025-05-20 | 895.00 | 950.00 | 890.00 | 930.00 | 928.99 | 229,739,000 |
| 2025-05-19 | 885.00 | 890.00 | 870.00 | 880.00 | 879.04 | 62,377,600 |
| 2025-05-16 | 870.00 | 890.00 | 865.00 | 875.00 | 874.05 | 102,481,200 |
| 2025-05-15 | 860.00 | 885.00 | 850.00 | 860.00 | 859.07 | 156,138,000 |
| 2025-05-14 | 855.00 | 865.00 | 835.00 | 855.00 | 854.07 | 115,573,100 |
| 2025-05-09 | 825.00 | 850.00 | 815.00 | 820.00 | 819.11 | 60,869,600 |
| 2025-05-08 | 865.00 | 865.00 | 815.00 | 820.00 | 819.11 | 169,972,500 |
| 2025-05-07 | 790.00 | 855.00 | 785.00 | 845.00 | 844.08 | 254,724,900 |
| 2025-05-06 | 780.00 | 795.00 | 765.00 | 780.00 | 779.15 | 72,931,900 |
| 2025-05-05 | 760.00 | 800.00 | 760.00 | 770.00 | 769.16 | 83,012,200 |
| 2025-05-02 | 745.00 | 760.00 | 740.00 | 755.00 | 754.18 | 42,276,700 |
| 2025-04-30 | 755.00 | 760.00 | 740.00 | 745.00 | 744.19 | 45,002,500 |
| 2025-04-29 | 765.00 | 765.00 | 750.00 | 755.00 | 754.18 | 30,569,800 |
| 2025-04-28 | 750.00 | 770.00 | 740.00 | 755.00 | 754.18 | 62,199,700 |
| 2025-04-25 | 770.00 | 770.00 | 750.00 | 750.00 | 749.19 | 40,990,100 |
| 2025-04-24 | 775.00 | 785.00 | 755.00 | 765.00 | 764.17 | 45,045,400 |
| 2025-04-23 | 780.00 | 795.00 | 765.00 | 775.00 | 774.16 | 70,632,100 |
| 2025-04-22 | 765.00 | 775.00 | 750.00 | 770.00 | 769.16 | 74,123,000 |
| 2025-04-21 | 760.00 | 790.00 | 750.00 | 765.00 | 764.17 | 71,711,400 |
| 2025-04-17 | 730.00 | 765.00 | 705.00 | 765.00 | 764.17 | 93,726,000 |
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.