PT Barito Renewables Energy Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 8,450.00 | 8,825.00 | 8,375.00 | 8,800.00 | 8,784.96 | 16,591,200 |
| 2024-08-13 | 8,200.00 | 8,600.00 | 8,125.00 | 8,400.00 | 8,385.64 | 9,766,200 |
| 2024-08-12 | 8,375.00 | 8,500.00 | 8,275.00 | 8,425.00 | 8,410.60 | 6,735,900 |
| 2024-08-09 | 8,150.00 | 8,350.00 | 8,150.00 | 8,350.00 | 8,335.73 | 9,458,700 |
| 2024-08-08 | 8,250.00 | 8,350.00 | 8,075.00 | 8,125.00 | 8,111.11 | 8,853,500 |
| 2024-08-07 | 8,000.00 | 8,450.00 | 7,900.00 | 8,225.00 | 8,210.94 | 20,367,100 |
| 2024-08-06 | 8,025.00 | 8,250.00 | 7,825.00 | 7,950.00 | 7,936.41 | 15,551,700 |
| 2024-08-05 | 8,550.00 | 8,550.00 | 7,750.00 | 7,900.00 | 7,886.50 | 28,040,800 |
| 2024-08-02 | 8,675.00 | 8,825.00 | 8,525.00 | 8,600.00 | 8,585.30 | 6,976,600 |
| 2024-08-01 | 8,675.00 | 8,775.00 | 8,575.00 | 8,675.00 | 8,660.17 | 7,539,700 |
| 2024-07-31 | 8,675.00 | 8,850.00 | 8,575.00 | 8,650.00 | 8,635.21 | 14,387,900 |
| 2024-07-30 | 8,625.00 | 8,725.00 | 8,400.00 | 8,650.00 | 8,635.21 | 11,045,600 |
| 2024-07-29 | 8,850.00 | 9,025.00 | 8,600.00 | 8,600.00 | 8,585.30 | 13,833,100 |
| 2024-07-26 | 8,375.00 | 8,850.00 | 8,350.00 | 8,800.00 | 8,784.96 | 12,978,100 |
| 2024-07-25 | 8,450.00 | 8,575.00 | 8,150.00 | 8,375.00 | 8,360.68 | 18,465,200 |
| 2024-07-24 | 8,750.00 | 8,850.00 | 8,500.00 | 8,550.00 | 8,535.39 | 14,257,200 |
| 2024-07-23 | 9,125.00 | 9,200.00 | 8,750.00 | 8,750.00 | 8,735.04 | 18,774,000 |
| 2024-07-22 | 8,825.00 | 9,250.00 | 8,800.00 | 9,050.00 | 9,034.53 | 28,857,600 |
| 2024-07-19 | 8,725.00 | 9,050.00 | 8,375.00 | 8,725.00 | 8,710.09 | 98,544,500 |
| 2024-07-18 | 7,850.00 | 8,725.00 | 7,625.00 | 8,700.00 | 8,685.13 | 51,865,800 |
| 2024-07-17 | 8,500.00 | 8,500.00 | 7,750.00 | 7,775.00 | 7,761.71 | 46,259,600 |
| 2024-07-16 | 9,050.00 | 9,175.00 | 8,500.00 | 8,500.00 | 8,485.47 | 28,227,600 |
| 2024-07-15 | 9,475.00 | 9,575.00 | 9,000.00 | 9,050.00 | 9,034.53 | 19,445,200 |
| 2024-07-12 | 9,425.00 | 9,600.00 | 9,025.00 | 9,450.00 | 9,433.85 | 20,197,400 |
| 2024-07-11 | 9,825.00 | 9,925.00 | 9,425.00 | 9,425.00 | 9,408.89 | 17,882,200 |
| 2024-07-10 | 9,950.00 | 10,075.00 | 9,625.00 | 9,825.00 | 9,808.21 | 10,028,200 |
| 2024-07-09 | 10,175.00 | 10,300.00 | 9,925.00 | 9,950.00 | 9,932.99 | 13,353,200 |
| 2024-07-08 | 10,275.00 | 10,300.00 | 9,950.00 | 10,175.00 | 10,157.61 | 7,814,100 |
| 2024-07-05 | 10,425.00 | 10,500.00 | 10,075.00 | 10,300.00 | 10,282.39 | 11,766,300 |
| 2024-07-04 | 10,375.00 | 10,475.00 | 10,275.00 | 10,400.00 | 10,382.22 | 9,005,200 |
| 2024-07-03 | 10,175.00 | 10,375.00 | 10,000.00 | 10,350.00 | 10,332.31 | 12,859,500 |
| 2024-07-02 | 10,450.00 | 10,700.00 | 9,775.00 | 10,150.00 | 10,132.65 | 22,879,500 |
| 2024-07-01 | 10,100.00 | 10,450.00 | 10,100.00 | 10,425.00 | 10,407.18 | 24,594,800 |
| 2024-06-28 | 9,850.00 | 10,225.00 | 9,600.00 | 10,075.00 | 10,057.78 | 30,775,000 |
| 2024-06-27 | 9,750.00 | 9,875.00 | 9,700.00 | 9,800.00 | 9,783.25 | 9,625,300 |
| 2024-06-26 | 9,675.00 | 9,850.00 | 9,500.00 | 9,750.00 | 9,733.33 | 15,070,700 |
| 2024-06-25 | 9,450.00 | 9,800.00 | 9,400.00 | 9,650.00 | 9,633.51 | 22,310,600 |
| 2024-06-24 | 9,200.00 | 9,475.00 | 9,025.00 | 9,400.00 | 9,383.93 | 22,229,200 |
| 2024-06-21 | 8,700.00 | 9,500.00 | 8,700.00 | 9,100.00 | 9,084.45 | 59,659,500 |
| 2024-06-20 | 8,250.00 | 8,500.00 | 8,250.00 | 8,450.00 | 8,435.56 | 8,628,800 |
| 2024-06-19 | 8,625.00 | 8,625.00 | 8,125.00 | 8,250.00 | 8,235.90 | 6,744,200 |
| 2024-06-14 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,836.58 | 3,790,700 |
| 2024-06-13 | 7,800.00 | 8,025.00 | 7,700.00 | 8,025.00 | 8,011.28 | 6,122,700 |
| 2024-06-12 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,011.28 | 22,866,000 |
| 2024-06-11 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,287.52 | 29,963,800 |
| 2024-06-10 | 5,500.00 | 6,650.00 | 5,500.00 | 6,650.00 | 6,638.63 | 69,433,800 |
| 2024-06-07 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,039.66 | 2,561,500 |
| 2024-06-06 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,686.52 | 3,041,600 |
| 2024-06-05 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,410.06 | 3,842,600 |
| 2024-06-04 | 8,000.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,233.40 | 14,694,300 |
| 2024-06-03 | 8,000.00 | 9,025.00 | 7,950.00 | 7,950.00 | 7,934.00 | 28,527,100 |
| 2024-05-31 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 8,208.45 | 1,072,500 |
| 2024-05-30 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 9,106.64 | 338,500 |
| 2024-05-29 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,104.63 | 3,269,100 |
| 2024-05-28 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,227.36 | 0 |
| 2024-05-27 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,227.36 | 0 |
| 2024-05-22 | 11,225.00 | 11,450.00 | 11,025.00 | 11,250.00 | 11,227.36 | 14,429,800 |
| 2024-05-21 | 11,000.00 | 11,575.00 | 11,000.00 | 11,150.00 | 11,127.56 | 17,838,200 |
| 2024-05-20 | 10,750.00 | 11,275.00 | 10,700.00 | 10,975.00 | 10,952.91 | 20,232,700 |
| 2024-05-17 | 10,400.00 | 12,200.00 | 10,200.00 | 10,750.00 | 10,728.37 | 33,916,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 4.0933 IDR |
| 2024-12-12 | 3.7833 IDR |
| 2024-06-07 | 2.0336 IDR |
| 2023-11-23 | 3.9100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.