Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 988.92 | 45,137,200 |
| 2024-10-09 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 998.91 | 43,833,200 |
| 2024-10-08 | 1,010.00 | 1,020.00 | 995.00 | 1,010.00 | 1,008.90 | 58,636,600 |
| 2024-10-07 | 1,015.00 | 1,015.00 | 980.00 | 1,010.00 | 1,008.90 | 125,400,100 |
| 2024-10-04 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,008.90 | 80,199,500 |
| 2024-10-03 | 1,040.00 | 1,050.00 | 1,015.00 | 1,015.00 | 1,013.90 | 194,247,700 |
| 2024-10-02 | 1,070.00 | 1,070.00 | 1,015.00 | 1,030.00 | 1,028.88 | 147,298,600 |
| 2024-10-01 | 1,055.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,068.84 | 52,064,400 |
| 2024-09-30 | 1,085.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,048.86 | 80,653,800 |
| 2024-09-27 | 1,105.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,088.82 | 51,252,100 |
| 2024-09-26 | 1,105.00 | 1,125.00 | 1,090.00 | 1,105.00 | 1,103.80 | 127,230,800 |
| 2024-09-25 | 1,125.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,103.80 | 106,095,400 |
| 2024-09-24 | 1,085.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,118.78 | 260,783,500 |
| 2024-09-23 | 1,060.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,073.83 | 203,368,300 |
| 2024-09-20 | 1,090.00 | 1,130.00 | 1,060.00 | 1,065.00 | 1,063.84 | 516,253,100 |
| 2024-09-19 | 1,140.00 | 1,200.00 | 1,140.00 | 1,195.00 | 1,193.70 | 282,207,700 |
| 2024-09-18 | 1,150.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,138.76 | 78,704,900 |
| 2024-09-17 | 1,140.00 | 1,175.00 | 1,140.00 | 1,145.00 | 1,143.76 | 103,342,800 |
| 2024-09-13 | 1,165.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,138.76 | 94,229,900 |
| 2024-09-12 | 1,205.00 | 1,240.00 | 1,145.00 | 1,150.00 | 1,148.75 | 428,347,000 |
| 2024-09-11 | 1,110.00 | 1,195.00 | 1,105.00 | 1,190.00 | 1,188.71 | 453,792,300 |
| 2024-09-10 | 1,105.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,098.80 | 106,944,900 |
| 2024-09-09 | 1,090.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,088.82 | 70,992,100 |
| 2024-09-06 | 1,100.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,083.82 | 66,395,300 |
| 2024-09-05 | 1,120.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,093.81 | 87,082,200 |
| 2024-09-04 | 1,085.00 | 1,130.00 | 1,075.00 | 1,110.00 | 1,108.79 | 108,808,000 |
| 2024-09-03 | 1,130.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,103.80 | 78,197,100 |
| 2024-09-02 | 1,140.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,118.78 | 102,560,700 |
| 2024-08-30 | 1,140.00 | 1,160.00 | 1,110.00 | 1,145.00 | 1,143.76 | 183,226,100 |
| 2024-08-29 | 1,205.00 | 1,230.00 | 1,130.00 | 1,140.00 | 1,138.76 | 418,272,100 |
| 2024-08-28 | 1,115.00 | 1,215.00 | 1,110.00 | 1,190.00 | 1,188.71 | 429,790,600 |
| 2024-08-27 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 1,108.79 | 75,623,600 |
| 2024-08-26 | 1,135.00 | 1,180.00 | 1,120.00 | 1,125.00 | 1,123.78 | 233,506,400 |
| 2024-08-23 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,113.79 | 79,242,800 |
| 2024-08-22 | 1,090.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,098.80 | 124,179,600 |
| 2024-08-21 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,098.80 | 85,797,700 |
| 2024-08-20 | 1,125.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,123.78 | 97,102,400 |
| 2024-08-19 | 1,105.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,118.78 | 89,763,500 |
| 2024-08-16 | 1,115.00 | 1,140.00 | 1,105.00 | 1,105.00 | 1,103.80 | 134,211,300 |
| 2024-08-15 | 1,125.00 | 1,145.00 | 1,095.00 | 1,105.00 | 1,103.80 | 136,034,000 |
| 2024-08-14 | 1,050.00 | 1,125.00 | 1,050.00 | 1,125.00 | 1,123.78 | 253,606,800 |
| 2024-08-13 | 1,050.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,048.86 | 56,163,300 |
| 2024-08-12 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,048.86 | 44,271,000 |
| 2024-08-09 | 1,045.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,043.86 | 56,562,600 |
| 2024-08-08 | 1,050.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,033.88 | 63,567,600 |
| 2024-08-07 | 1,020.00 | 1,065.00 | 1,020.00 | 1,045.00 | 1,043.86 | 137,858,600 |
| 2024-08-06 | 1,030.00 | 1,045.00 | 1,010.00 | 1,015.00 | 1,013.90 | 104,670,400 |
| 2024-08-05 | 1,065.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,013.90 | 210,466,100 |
| 2024-08-02 | 1,120.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,088.82 | 115,349,300 |
| 2024-08-01 | 1,105.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,118.78 | 141,777,100 |
| 2024-07-31 | 1,075.00 | 1,105.00 | 1,075.00 | 1,090.00 | 1,088.82 | 120,221,500 |
| 2024-07-30 | 1,095.00 | 1,110.00 | 1,070.00 | 1,075.00 | 1,073.83 | 118,790,800 |
| 2024-07-29 | 1,070.00 | 1,130.00 | 1,065.00 | 1,090.00 | 1,088.82 | 279,584,200 |
| 2024-07-26 | 1,040.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,063.84 | 103,244,900 |
| 2024-07-25 | 1,065.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,033.88 | 132,011,000 |
| 2024-07-24 | 1,070.00 | 1,105.00 | 1,055.00 | 1,065.00 | 1,063.84 | 188,493,700 |
| 2024-07-23 | 1,060.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,063.84 | 123,446,800 |
| 2024-07-22 | 1,070.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,053.85 | 200,431,200 |
| 2024-07-19 | 1,080.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,053.85 | 114,292,700 |
| 2024-07-18 | 1,055.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1,078.83 | 186,000,800 |
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.