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 |
| 2026-09-18 | 1,630.00 | 1,635.00 | 1,585.00 | 1,610.00 | 1,610.00 | 56,733,600 |
| 2026-09-17 | 1,605.00 | 1,670.00 | 1,600.00 | 1,610.00 | 1,610.00 | 60,726,100 |
| 2026-09-16 | 1,630.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | 38,199,400 |
| 2026-09-15 | 1,655.00 | 1,675.00 | 1,620.00 | 1,620.00 | 1,620.00 | 37,740,300 |
| 2026-09-14 | 1,705.00 | 1,710.00 | 1,610.00 | 1,655.00 | 1,655.00 | 68,211,700 |
| 2026-09-11 | 1,720.00 | 1,725.00 | 1,685.00 | 1,700.00 | 1,700.00 | 46,176,900 |
| 2026-09-10 | 1,740.00 | 1,785.00 | 1,720.00 | 1,730.00 | 1,730.00 | 94,922,600 |
| 2026-09-09 | 1,760.00 | 1,785.00 | 1,725.00 | 1,735.00 | 1,735.00 | 71,220,700 |
| 2026-09-08 | 1,775.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,760.00 | 53,243,600 |
| 2026-09-07 | 1,795.00 | 1,810.00 | 1,765.00 | 1,770.00 | 1,770.00 | 52,507,400 |
| 2026-09-04 | 1,805.00 | 1,830.00 | 1,785.00 | 1,790.00 | 1,790.00 | 86,734,000 |
| 2026-09-03 | 1,830.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 102,183,600 |
| 2026-09-02 | 1,840.00 | 1,845.00 | 1,795.00 | 1,820.00 | 1,820.00 | 74,425,000 |
| 2026-09-01 | 1,790.00 | 1,850.00 | 1,785.00 | 1,830.00 | 1,830.00 | 99,984,700 |
| 2026-08-31 | 1,840.00 | 1,860.00 | 1,785.00 | 1,785.00 | 1,785.00 | 120,064,100 |
| 2026-08-28 | 1,840.00 | 1,875.00 | 1,805.00 | 1,830.00 | 1,830.00 | 88,806,300 |
| 2026-08-27 | 1,720.00 | 1,840.00 | 1,710.00 | 1,840.00 | 1,840.00 | 66,714,500 |
| 2026-08-26 | 1,850.00 | 1,855.00 | 1,750.00 | 1,750.00 | 1,750.00 | 102,436,400 |
| 2026-08-24 | 1,900.00 | 1,910.00 | 1,845.00 | 1,860.00 | 1,860.00 | 70,591,700 |
| 2026-08-21 | 1,880.00 | 1,905.00 | 1,880.00 | 1,890.00 | 1,890.00 | 80,755,000 |
| 2026-08-20 | 1,875.00 | 1,885.00 | 1,860.00 | 1,880.00 | 1,880.00 | 56,245,900 |
| 2026-08-19 | 1,850.00 | 1,875.00 | 1,825.00 | 1,855.00 | 1,855.00 | 51,405,900 |
| 2026-08-18 | 1,875.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,845.00 | 80,418,600 |
| 2026-08-14 | 1,870.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,870.00 | 90,082,200 |
| 2026-08-13 | 1,955.00 | 1,965.00 | 1,850.00 | 1,865.00 | 1,865.00 | 213,207,400 |
| 2026-08-12 | 1,830.00 | 1,960.00 | 1,830.00 | 1,950.00 | 1,950.00 | 274,783,200 |
| 2026-08-11 | 1,860.00 | 1,870.00 | 1,785.00 | 1,820.00 | 1,820.00 | 151,431,700 |
| 2026-08-10 | 1,945.00 | 1,955.00 | 1,860.00 | 1,860.00 | 1,860.00 | 205,573,700 |
| 2026-08-07 | 1,885.00 | 1,960.00 | 1,875.00 | 1,930.00 | 1,930.00 | 279,412,500 |
| 2026-08-06 | 1,880.00 | 1,910.00 | 1,845.00 | 1,875.00 | 1,875.00 | 218,739,200 |
| 2026-08-05 | 1,870.00 | 1,920.00 | 1,860.00 | 1,870.00 | 1,870.00 | 221,111,300 |
| 2026-08-04 | 1,830.00 | 1,855.00 | 1,805.00 | 1,855.00 | 1,855.00 | 88,497,700 |
| 2026-08-03 | 1,890.00 | 1,890.00 | 1,780.00 | 1,820.00 | 1,820.00 | 130,168,400 |
| 2026-07-31 | 1,830.00 | 1,850.00 | 1,800.00 | 1,845.00 | 1,845.00 | 162,512,500 |
| 2026-07-30 | 1,785.00 | 1,815.00 | 1,730.00 | 1,790.00 | 1,790.00 | 93,465,300 |
| 2026-07-29 | 1,765.00 | 1,795.00 | 1,695.00 | 1,785.00 | 1,785.00 | 198,366,100 |
| 2026-07-28 | 1,715.00 | 1,805.00 | 1,715.00 | 1,745.00 | 1,745.00 | 113,567,800 |
| 2026-07-27 | 1,755.00 | 1,770.00 | 1,715.00 | 1,725.00 | 1,725.00 | 114,434,700 |
| 2026-07-24 | 1,755.00 | 1,780.00 | 1,690.00 | 1,745.00 | 1,745.00 | 205,955,100 |
Page 1 of 2 · 64 trading daysOlder →
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.