See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI102.11▼ 1.12%
← BREN.JK stock page

PT Barito Renewables Energy Tb historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,340.002,390.002,230.002,380.002,380.0020,443,500
2026-10-222,130.002,380.002,030.002,320.002,320.0023,389,400
2026-10-212,000.002,350.002,000.002,160.002,160.0054,437,200
2026-10-201,820.002,070.001,795.002,000.002,000.0036,611,300
2026-10-191,730.002,050.001,730.001,835.001,835.0049,854,400
2026-10-161,855.001,905.001,855.001,855.001,855.0040,971,900
2026-10-152,330.002,350.002,050.002,180.002,180.0018,298,600
2026-10-142,430.002,530.002,310.002,320.002,320.0025,909,400
2026-10-132,380.002,440.002,280.002,430.002,430.0013,220,900
2026-10-122,700.002,710.002,320.002,390.002,390.0028,644,700
2026-10-092,670.002,720.002,650.002,700.002,700.004,298,000
2026-10-082,850.002,860.002,660.002,660.002,660.0012,393,200
2026-10-072,920.002,930.002,850.002,850.002,850.004,067,600
2026-10-063,000.003,000.002,900.002,920.002,920.006,346,600
2026-10-052,850.002,960.002,850.002,950.002,950.008,089,800
2026-10-022,870.002,890.002,800.002,830.002,830.005,067,000
2026-10-012,860.002,910.002,830.002,870.002,870.005,766,200
2026-09-302,920.002,970.002,900.002,900.002,900.004,574,900
2026-09-293,000.003,010.002,890.002,920.002,920.009,476,600
2026-09-283,060.003,090.003,000.003,030.003,030.004,998,100
2026-09-253,100.003,120.003,050.003,050.003,050.005,157,500
2026-09-243,130.003,220.003,050.003,100.003,100.0010,851,900
2026-09-233,020.003,140.002,950.003,130.003,130.0010,279,700
2026-09-223,110.003,110.003,000.003,020.003,020.009,107,500
2026-09-213,180.003,180.003,090.003,090.003,090.007,572,500
2026-09-183,080.003,180.003,000.003,180.003,180.0017,135,700
2026-09-173,090.003,130.003,050.003,080.003,080.006,475,500
2026-09-163,100.003,160.003,090.003,090.003,090.007,016,300
2026-09-153,120.003,180.003,060.003,150.003,150.007,102,500
2026-09-143,240.003,250.003,010.003,110.003,110.0024,718,800
2026-09-113,280.003,290.003,220.003,240.003,240.0012,616,200
2026-09-103,310.003,390.003,290.003,300.003,300.0013,903,100
2026-09-093,330.003,350.003,290.003,300.003,300.008,622,000
2026-09-083,340.003,360.003,300.003,300.003,300.009,529,400
2026-09-073,370.003,380.003,310.003,330.003,330.0011,867,200
2026-09-043,380.003,420.003,330.003,360.003,360.0021,631,700
2026-09-033,360.003,410.003,350.003,360.003,360.0018,507,200
2026-09-023,440.003,450.003,330.003,350.003,350.0024,951,700
2026-09-013,330.003,450.003,310.003,420.003,420.0024,522,500
2026-08-313,370.003,390.003,320.003,320.003,320.008,866,700
2026-08-283,410.003,460.003,350.003,360.003,360.0018,715,400
2026-08-273,310.003,400.003,260.003,400.003,400.0014,918,700
2026-08-263,400.003,410.003,300.003,310.003,310.0021,977,200
2026-08-253,400.003,400.003,400.003,400.003,400.000
2026-08-243,490.003,520.003,380.003,400.003,400.0033,390,600
2026-08-213,490.003,530.003,440.003,460.003,460.0040,902,200
2026-08-203,500.003,550.003,430.003,450.003,450.0025,444,500
2026-08-193,520.003,560.003,430.003,450.003,450.0028,455,800
2026-08-183,590.003,630.003,460.003,520.003,520.0038,696,100
2026-08-173,570.003,570.003,570.003,570.003,570.000
2026-08-143,650.003,690.003,540.003,570.003,570.0047,943,300
2026-08-133,760.003,940.003,630.003,660.003,660.0099,076,800
2026-08-123,300.003,760.003,300.003,750.003,750.00108,071,500
2026-08-113,400.003,410.003,250.003,310.003,310.0041,740,900
2026-08-103,560.003,610.003,360.003,370.003,370.0048,929,300
2026-08-073,450.003,600.003,410.003,510.003,510.0059,572,600
2026-08-063,330.003,440.003,330.003,440.003,440.0080,056,200
2026-08-053,300.003,360.003,270.003,330.003,330.0072,678,600
2026-08-043,230.003,340.003,220.003,260.003,260.0036,515,000
2026-08-033,330.003,350.003,210.003,210.003,210.0025,719,200
Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-034.0933 IDR
2024-12-123.7833 IDR
2024-06-072.0336 IDR
2023-11-233.9100 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.