Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 710.00 | 730.00 | 695.00 | 730.00 | 729.21 | 111,086,700 |
| 2025-04-15 | 705.00 | 720.00 | 680.00 | 705.00 | 704.23 | 78,731,800 |
| 2025-04-14 | 660.00 | 700.00 | 650.00 | 695.00 | 694.24 | 49,096,800 |
| 2025-04-11 | 650.00 | 690.00 | 630.00 | 665.00 | 664.28 | 64,675,900 |
| 2025-04-10 | 650.00 | 675.00 | 640.00 | 655.00 | 654.29 | 104,648,600 |
| 2025-04-09 | 640.00 | 660.00 | 600.00 | 600.00 | 599.35 | 67,819,200 |
| 2025-04-08 | 605.00 | 655.00 | 605.00 | 645.00 | 644.30 | 87,311,400 |
| 2025-03-27 | 680.00 | 720.00 | 670.00 | 710.00 | 709.23 | 72,705,500 |
| 2025-03-26 | 655.00 | 685.00 | 650.00 | 680.00 | 679.26 | 67,233,300 |
| 2025-03-25 | 665.00 | 675.00 | 640.00 | 645.00 | 644.30 | 44,175,300 |
| 2025-03-24 | 705.00 | 705.00 | 620.00 | 655.00 | 654.29 | 106,788,300 |
| 2025-03-21 | 680.00 | 725.00 | 650.00 | 700.00 | 699.24 | 198,490,300 |
| 2025-03-20 | 675.00 | 710.00 | 660.00 | 675.00 | 674.27 | 125,956,900 |
| 2025-03-19 | 665.00 | 680.00 | 630.00 | 670.00 | 669.27 | 140,632,700 |
| 2025-03-18 | 780.00 | 780.00 | 585.00 | 655.00 | 654.29 | 391,024,400 |
| 2025-03-17 | 795.00 | 800.00 | 765.00 | 775.00 | 774.16 | 41,346,600 |
| 2025-03-14 | 800.00 | 800.00 | 775.00 | 780.00 | 779.15 | 38,504,900 |
| 2025-03-13 | 800.00 | 805.00 | 790.00 | 800.00 | 799.13 | 15,783,200 |
| 2025-03-12 | 800.00 | 810.00 | 795.00 | 795.00 | 794.14 | 17,798,000 |
| 2025-03-11 | 800.00 | 810.00 | 790.00 | 800.00 | 799.13 | 19,734,200 |
| 2025-03-10 | 820.00 | 830.00 | 810.00 | 810.00 | 809.12 | 19,040,600 |
| 2025-03-07 | 825.00 | 840.00 | 810.00 | 820.00 | 819.11 | 54,625,400 |
| 2025-03-06 | 800.00 | 820.00 | 795.00 | 815.00 | 814.11 | 42,743,200 |
| 2025-03-05 | 800.00 | 810.00 | 790.00 | 795.00 | 794.14 | 45,107,100 |
| 2025-03-04 | 810.00 | 810.00 | 770.00 | 800.00 | 799.13 | 53,065,800 |
| 2025-03-03 | 795.00 | 825.00 | 790.00 | 820.00 | 819.11 | 57,898,600 |
| 2025-02-28 | 800.00 | 810.00 | 760.00 | 785.00 | 784.15 | 106,344,900 |
| 2025-02-27 | 825.00 | 830.00 | 800.00 | 800.00 | 799.13 | 32,233,100 |
| 2025-02-26 | 815.00 | 830.00 | 805.00 | 825.00 | 824.10 | 24,971,300 |
| 2025-02-25 | 830.00 | 835.00 | 800.00 | 815.00 | 814.11 | 33,678,600 |
| 2025-02-24 | 850.00 | 850.00 | 815.00 | 825.00 | 824.10 | 35,689,900 |
| 2025-02-21 | 845.00 | 855.00 | 830.00 | 850.00 | 849.08 | 30,422,700 |
| 2025-02-20 | 855.00 | 865.00 | 840.00 | 840.00 | 839.09 | 26,848,500 |
| 2025-02-19 | 860.00 | 865.00 | 845.00 | 855.00 | 854.07 | 35,795,000 |
| 2025-02-18 | 875.00 | 880.00 | 855.00 | 860.00 | 859.07 | 38,819,600 |
| 2025-02-17 | 815.00 | 870.00 | 815.00 | 870.00 | 869.05 | 136,786,600 |
| 2025-02-14 | 805.00 | 820.00 | 805.00 | 810.00 | 809.12 | 30,686,600 |
| 2025-02-13 | 825.00 | 830.00 | 800.00 | 800.00 | 799.13 | 54,689,400 |
| 2025-02-12 | 810.00 | 825.00 | 805.00 | 820.00 | 819.11 | 71,187,500 |
| 2025-02-11 | 815.00 | 830.00 | 785.00 | 810.00 | 809.12 | 103,862,900 |
| 2025-02-10 | 815.00 | 835.00 | 790.00 | 815.00 | 814.11 | 180,991,700 |
| 2025-02-07 | 845.00 | 860.00 | 805.00 | 815.00 | 814.11 | 224,335,100 |
| 2025-02-06 | 940.00 | 940.00 | 910.00 | 910.00 | 909.01 | 60,296,600 |
| 2025-02-05 | 960.00 | 980.00 | 925.00 | 935.00 | 933.98 | 191,312,800 |
| 2025-02-04 | 910.00 | 940.00 | 910.00 | 925.00 | 923.99 | 79,930,200 |
| 2025-02-03 | 920.00 | 925.00 | 885.00 | 910.00 | 909.01 | 63,525,400 |
| 2025-01-31 | 940.00 | 945.00 | 920.00 | 920.00 | 919.00 | 58,059,100 |
| 2025-01-30 | 905.00 | 955.00 | 890.00 | 925.00 | 923.99 | 111,820,500 |
| 2025-01-24 | 915.00 | 925.00 | 900.00 | 905.00 | 904.02 | 43,209,500 |
| 2025-01-23 | 940.00 | 945.00 | 915.00 | 915.00 | 914.01 | 57,239,500 |
| 2025-01-22 | 930.00 | 945.00 | 915.00 | 930.00 | 928.99 | 85,750,000 |
| 2025-01-21 | 945.00 | 950.00 | 910.00 | 920.00 | 919.00 | 90,745,000 |
| 2025-01-20 | 950.00 | 965.00 | 940.00 | 940.00 | 938.98 | 66,402,700 |
| 2025-01-17 | 955.00 | 965.00 | 940.00 | 940.00 | 938.98 | 92,703,200 |
| 2025-01-16 | 950.00 | 985.00 | 940.00 | 955.00 | 953.96 | 87,010,200 |
| 2025-01-15 | 970.00 | 995.00 | 940.00 | 950.00 | 948.97 | 100,979,400 |
| 2025-01-14 | 1,020.00 | 1,030.00 | 970.00 | 970.00 | 968.95 | 159,751,600 |
| 2025-01-13 | 985.00 | 1,110.00 | 985.00 | 1,010.00 | 1,008.90 | 436,158,500 |
| 2025-01-10 | 985.00 | 1,005.00 | 980.00 | 985.00 | 983.93 | 64,670,700 |
| 2025-01-09 | 980.00 | 1,000.00 | 970.00 | 975.00 | 973.94 | 62,974,300 |
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.