Barito Pacific Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,130.00 | 1,225.00 | 1,130.00 | 1,195.00 | 1,195.00 | 335,441,300 |
| 2026-10-16 | 1,210.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | 202,008,600 |
| 2026-10-15 | 1,395.00 | 1,425.00 | 1,380.00 | 1,420.00 | 1,420.00 | 87,691,800 |
| 2026-10-14 | 1,315.00 | 1,495.00 | 1,275.00 | 1,430.00 | 1,430.00 | 182,930,700 |
| 2026-10-13 | 1,340.00 | 1,360.00 | 1,305.00 | 1,310.00 | 1,310.00 | 80,411,200 |
| 2026-10-12 | 1,415.00 | 1,425.00 | 1,305.00 | 1,345.00 | 1,345.00 | 74,254,500 |
| 2026-10-09 | 1,400.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | 29,789,700 |
| 2026-10-08 | 1,440.00 | 1,445.00 | 1,390.00 | 1,390.00 | 1,390.00 | 55,015,700 |
| 2026-10-07 | 1,485.00 | 1,495.00 | 1,420.00 | 1,430.00 | 1,430.00 | 44,348,400 |
| 2026-10-06 | 1,485.00 | 1,505.00 | 1,470.00 | 1,480.00 | 1,480.00 | 38,167,900 |
| 2026-10-05 | 1,425.00 | 1,485.00 | 1,425.00 | 1,485.00 | 1,485.00 | 44,799,800 |
| 2026-10-02 | 1,410.00 | 1,430.00 | 1,390.00 | 1,420.00 | 1,420.00 | 32,362,900 |
| 2026-10-01 | 1,410.00 | 1,430.00 | 1,380.00 | 1,405.00 | 1,405.00 | 51,424,600 |
| 2026-09-30 | 1,450.00 | 1,485.00 | 1,405.00 | 1,405.00 | 1,405.00 | 63,549,500 |
| 2026-09-29 | 1,475.00 | 1,480.00 | 1,400.00 | 1,445.00 | 1,445.00 | 66,172,400 |
| 2026-09-28 | 1,505.00 | 1,545.00 | 1,475.00 | 1,475.00 | 1,475.00 | 46,953,400 |
| 2026-09-25 | 1,550.00 | 1,570.00 | 1,505.00 | 1,510.00 | 1,510.00 | 39,115,300 |
| 2026-09-24 | 1,620.00 | 1,625.00 | 1,560.00 | 1,560.00 | 1,560.00 | 41,116,100 |
| 2026-09-23 | 1,570.00 | 1,625.00 | 1,550.00 | 1,620.00 | 1,620.00 | 44,388,600 |
| 2026-09-22 | 1,610.00 | 1,630.00 | 1,545.00 | 1,565.00 | 1,565.00 | 57,041,500 |
| 2026-09-21 | 1,615.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,610.00 | 43,826,300 |
Page 1 of 1 · 21 trading days
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.