Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 980.00 | 1,000.00 | 970.00 | 975.00 | 973.94 | 62,974,300 |
| 2025-01-08 | 995.00 | 1,020.00 | 965.00 | 975.00 | 973.94 | 134,558,100 |
| 2025-01-07 | 985.00 | 1,010.00 | 970.00 | 995.00 | 993.92 | 156,671,400 |
| 2025-01-06 | 945.00 | 985.00 | 940.00 | 980.00 | 978.94 | 149,774,200 |
| 2025-01-03 | 940.00 | 950.00 | 915.00 | 935.00 | 933.98 | 71,623,400 |
| 2025-01-02 | 925.00 | 945.00 | 915.00 | 940.00 | 938.98 | 76,990,400 |
| 2024-12-30 | 920.00 | 925.00 | 900.00 | 920.00 | 919.00 | 73,374,100 |
| 2024-12-27 | 895.00 | 910.00 | 880.00 | 910.00 | 909.01 | 59,753,600 |
| 2024-12-24 | 880.00 | 920.00 | 880.00 | 895.00 | 894.03 | 118,528,000 |
| 2024-12-23 | 830.00 | 890.00 | 830.00 | 870.00 | 869.05 | 127,199,600 |
| 2024-12-20 | 835.00 | 850.00 | 815.00 | 820.00 | 819.11 | 78,113,200 |
| 2024-12-19 | 865.00 | 865.00 | 830.00 | 830.00 | 829.10 | 90,028,300 |
| 2024-12-18 | 890.00 | 905.00 | 875.00 | 875.00 | 874.05 | 66,752,300 |
| 2024-12-17 | 880.00 | 910.00 | 870.00 | 885.00 | 884.04 | 99,282,200 |
| 2024-12-16 | 890.00 | 900.00 | 860.00 | 880.00 | 879.04 | 67,850,500 |
| 2024-12-13 | 905.00 | 910.00 | 885.00 | 890.00 | 889.03 | 74,204,200 |
| 2024-12-12 | 910.00 | 925.00 | 895.00 | 900.00 | 899.02 | 70,384,800 |
| 2024-12-11 | 935.00 | 950.00 | 905.00 | 910.00 | 909.01 | 110,537,600 |
| 2024-12-10 | 935.00 | 960.00 | 915.00 | 935.00 | 933.98 | 112,149,500 |
| 2024-12-09 | 955.00 | 960.00 | 930.00 | 935.00 | 933.98 | 88,058,800 |
| 2024-12-06 | 940.00 | 975.00 | 935.00 | 955.00 | 953.96 | 177,675,200 |
| 2024-12-05 | 930.00 | 960.00 | 910.00 | 930.00 | 928.99 | 194,569,600 |
| 2024-12-04 | 870.00 | 935.00 | 855.00 | 925.00 | 923.99 | 220,045,500 |
| 2024-12-03 | 820.00 | 880.00 | 820.00 | 865.00 | 864.06 | 174,673,000 |
| 2024-12-02 | 855.00 | 860.00 | 805.00 | 810.00 | 809.12 | 113,559,200 |
| 2024-11-29 | 880.00 | 885.00 | 820.00 | 855.00 | 854.07 | 240,797,900 |
| 2024-11-28 | 900.00 | 915.00 | 875.00 | 890.00 | 889.03 | 150,037,600 |
| 2024-11-26 | 890.00 | 920.00 | 860.00 | 895.00 | 894.03 | 338,870,600 |
| 2024-11-25 | 800.00 | 915.00 | 800.00 | 870.00 | 869.05 | 662,620,000 |
| 2024-11-22 | 800.00 | 820.00 | 785.00 | 800.00 | 799.13 | 121,221,100 |
| 2024-11-21 | 845.00 | 845.00 | 800.00 | 800.00 | 799.13 | 107,324,500 |
| 2024-11-20 | 850.00 | 860.00 | 840.00 | 840.00 | 839.09 | 64,030,800 |
| 2024-11-19 | 850.00 | 875.00 | 845.00 | 850.00 | 849.08 | 76,812,700 |
| 2024-11-18 | 855.00 | 885.00 | 840.00 | 845.00 | 844.08 | 72,206,400 |
| 2024-11-15 | 885.00 | 895.00 | 855.00 | 855.00 | 854.07 | 74,641,800 |
| 2024-11-14 | 900.00 | 905.00 | 885.00 | 885.00 | 884.04 | 65,714,200 |
| 2024-11-13 | 910.00 | 920.00 | 890.00 | 890.00 | 889.03 | 97,224,700 |
| 2024-11-12 | 930.00 | 945.00 | 905.00 | 905.00 | 904.02 | 94,859,700 |
| 2024-11-11 | 950.00 | 955.00 | 905.00 | 930.00 | 928.99 | 88,403,200 |
| 2024-11-08 | 905.00 | 965.00 | 905.00 | 940.00 | 938.98 | 130,388,400 |
| 2024-11-07 | 930.00 | 930.00 | 885.00 | 890.00 | 889.03 | 104,345,300 |
| 2024-11-06 | 970.00 | 980.00 | 930.00 | 930.00 | 928.99 | 78,540,600 |
| 2024-11-05 | 975.00 | 985.00 | 960.00 | 965.00 | 963.95 | 49,229,200 |
| 2024-11-04 | 985.00 | 990.00 | 965.00 | 970.00 | 968.95 | 57,500,800 |
| 2024-11-01 | 995.00 | 1,005.00 | 985.00 | 985.00 | 983.93 | 53,449,200 |
| 2024-10-31 | 995.00 | 1,015.00 | 990.00 | 995.00 | 993.92 | 52,910,600 |
| 2024-10-30 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 993.92 | 32,904,600 |
| 2024-10-29 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 998.91 | 35,789,900 |
| 2024-10-28 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 998.91 | 43,286,600 |
| 2024-10-25 | 1,025.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,008.90 | 38,344,400 |
| 2024-10-24 | 1,045.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,018.89 | 43,409,300 |
| 2024-10-23 | 1,060.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,038.87 | 72,597,000 |
| 2024-10-22 | 1,015.00 | 1,055.00 | 1,010.00 | 1,045.00 | 1,043.86 | 138,248,300 |
| 2024-10-21 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,013.90 | 32,193,400 |
| 2024-10-18 | 1,035.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,018.89 | 55,838,800 |
| 2024-10-17 | 1,010.00 | 1,035.00 | 1,005.00 | 1,030.00 | 1,028.88 | 98,867,100 |
| 2024-10-16 | 1,025.00 | 1,035.00 | 1,000.00 | 1,000.00 | 998.91 | 86,752,600 |
| 2024-10-15 | 1,020.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,023.89 | 50,102,300 |
| 2024-10-14 | 995.00 | 1,030.00 | 995.00 | 1,015.00 | 1,013.90 | 72,187,900 |
| 2024-10-11 | 995.00 | 1,005.00 | 985.00 | 995.00 | 993.92 | 47,006,500 |
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.