PT Barito Renewables Energy Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 10,000.00 | 10,450.00 | 10,000.00 | 10,375.00 | 10,354.12 | 25,578,300 |
| 2024-05-15 | 9,200.00 | 10,450.00 | 9,150.00 | 9,975.00 | 9,954.93 | 32,641,300 |
| 2024-05-14 | 9,450.00 | 9,725.00 | 9,200.00 | 9,275.00 | 9,256.34 | 11,060,200 |
| 2024-05-13 | 9,400.00 | 9,875.00 | 9,400.00 | 9,450.00 | 9,430.98 | 12,510,700 |
| 2024-05-08 | 9,875.00 | 10,200.00 | 9,450.00 | 9,650.00 | 9,630.58 | 12,895,300 |
| 2024-05-07 | 9,325.00 | 9,925.00 | 9,325.00 | 9,875.00 | 9,855.13 | 13,495,400 |
| 2024-05-06 | 9,650.00 | 9,725.00 | 9,150.00 | 9,300.00 | 9,281.29 | 13,332,100 |
| 2024-05-03 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,855.13 | 0 |
| 2024-05-02 | 9,225.00 | 9,875.00 | 9,225.00 | 9,875.00 | 9,855.13 | 22,657,200 |
| 2024-04-30 | 9,075.00 | 9,250.00 | 8,800.00 | 9,225.00 | 9,206.44 | 24,471,600 |
| 2024-04-29 | 8,625.00 | 9,125.00 | 8,625.00 | 9,025.00 | 9,006.84 | 17,974,400 |
| 2024-04-26 | 8,325.00 | 9,350.00 | 8,200.00 | 8,625.00 | 8,607.64 | 36,478,400 |
| 2024-04-25 | 8,000.00 | 8,325.00 | 7,800.00 | 8,275.00 | 8,258.35 | 16,941,200 |
| 2024-04-24 | 7,300.00 | 7,975.00 | 7,300.00 | 7,975.00 | 7,958.95 | 16,627,200 |
| 2024-04-23 | 7,725.00 | 7,725.00 | 7,250.00 | 7,300.00 | 7,285.31 | 14,117,500 |
| 2024-04-22 | 8,150.00 | 8,150.00 | 7,400.00 | 7,625.00 | 7,609.66 | 23,379,200 |
| 2024-04-19 | 7,925.00 | 8,125.00 | 7,550.00 | 8,125.00 | 8,108.65 | 119,478,400 |
| 2024-04-18 | 7,925.00 | 8,075.00 | 7,550.00 | 7,925.00 | 7,909.05 | 40,979,900 |
| 2024-04-17 | 7,500.00 | 7,975.00 | 7,425.00 | 7,950.00 | 7,934.00 | 65,779,000 |
| 2024-04-16 | 6,775.00 | 7,600.00 | 6,350.00 | 7,475.00 | 7,459.96 | 74,828,100 |
| 2024-04-05 | 5,900.00 | 6,925.00 | 5,850.00 | 6,925.00 | 6,911.06 | 67,105,300 |
| 2024-04-04 | 5,775.00 | 5,900.00 | 5,675.00 | 5,875.00 | 5,863.18 | 6,684,400 |
| 2024-04-03 | 5,725.00 | 5,950.00 | 5,600.00 | 5,675.00 | 5,663.58 | 13,411,500 |
| 2024-04-02 | 5,400.00 | 5,725.00 | 5,375.00 | 5,725.00 | 5,713.48 | 10,248,500 |
| 2024-04-01 | 5,375.00 | 5,500.00 | 5,225.00 | 5,400.00 | 5,389.13 | 4,999,900 |
| 2024-03-28 | 5,450.00 | 5,450.00 | 5,325.00 | 5,375.00 | 5,364.18 | 2,727,000 |
| 2024-03-27 | 5,475.00 | 5,475.00 | 5,300.00 | 5,450.00 | 5,439.03 | 5,390,600 |
| 2024-03-26 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,339.23 | 0 |
| 2024-03-25 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,339.23 | 0 |
| 2024-03-22 | 5,400.00 | 5,425.00 | 5,275.00 | 5,350.00 | 5,339.23 | 3,728,700 |
| 2024-03-21 | 5,400.00 | 5,550.00 | 5,325.00 | 5,350.00 | 5,339.23 | 7,186,600 |
| 2024-03-20 | 5,350.00 | 5,475.00 | 5,225.00 | 5,400.00 | 5,389.13 | 8,111,400 |
| 2024-03-19 | 5,200.00 | 5,400.00 | 5,100.00 | 5,350.00 | 5,339.23 | 6,320,700 |
| 2024-03-18 | 5,550.00 | 5,600.00 | 5,100.00 | 5,175.00 | 5,164.59 | 14,212,600 |
| 2024-03-15 | 5,925.00 | 5,950.00 | 5,550.00 | 5,550.00 | 5,538.83 | 23,637,300 |
| 2024-03-14 | 6,150.00 | 6,225.00 | 5,850.00 | 5,900.00 | 5,888.13 | 15,583,100 |
| 2024-03-13 | 6,125.00 | 6,275.00 | 6,000.00 | 6,150.00 | 6,137.62 | 10,280,200 |
| 2024-03-08 | 6,250.00 | 6,350.00 | 6,125.00 | 6,125.00 | 6,112.67 | 8,847,000 |
| 2024-03-07 | 6,050.00 | 6,300.00 | 6,000.00 | 6,250.00 | 6,237.42 | 15,735,100 |
| 2024-03-06 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,987.93 | 11,782,200 |
| 2024-03-05 | 6,150.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,888.13 | 11,693,200 |
| 2024-03-04 | 6,300.00 | 6,375.00 | 6,075.00 | 6,125.00 | 6,112.67 | 10,333,200 |
| 2024-03-01 | 6,075.00 | 6,250.00 | 5,975.00 | 6,200.00 | 6,187.52 | 17,035,800 |
| 2024-02-29 | 5,950.00 | 6,225.00 | 5,950.00 | 6,050.00 | 6,037.83 | 20,983,000 |
| 2024-02-28 | 5,500.00 | 6,050.00 | 5,500.00 | 5,950.00 | 5,938.03 | 32,515,800 |
| 2024-02-27 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,488.93 | 4,676,700 |
| 2024-02-26 | 5,500.00 | 5,625.00 | 5,450.00 | 5,500.00 | 5,488.93 | 5,992,200 |
| 2024-02-23 | 5,675.00 | 5,675.00 | 5,475.00 | 5,500.00 | 5,488.93 | 7,899,600 |
| 2024-02-22 | 5,500.00 | 5,675.00 | 5,500.00 | 5,575.00 | 5,563.78 | 9,897,400 |
| 2024-02-21 | 5,525.00 | 5,675.00 | 5,400.00 | 5,500.00 | 5,488.93 | 8,289,400 |
| 2024-02-20 | 5,500.00 | 5,600.00 | 5,350.00 | 5,500.00 | 5,488.93 | 7,225,000 |
| 2024-02-19 | 5,500.00 | 5,700.00 | 5,475.00 | 5,500.00 | 5,488.93 | 16,293,100 |
| 2024-02-16 | 5,125.00 | 5,550.00 | 5,125.00 | 5,475.00 | 5,463.98 | 23,471,500 |
| 2024-02-15 | 5,250.00 | 5,250.00 | 5,050.00 | 5,125.00 | 5,114.69 | 8,823,500 |
| 2024-02-13 | 5,300.00 | 5,400.00 | 4,960.00 | 5,050.00 | 5,039.84 | 24,426,100 |
| 2024-02-12 | 5,375.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,439.03 | 13,497,400 |
| 2024-02-07 | 5,600.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,389.13 | 40,129,200 |
| 2024-02-06 | 5,200.00 | 5,625.00 | 5,125.00 | 5,600.00 | 5,588.73 | 37,579,800 |
| 2024-02-05 | 4,960.00 | 5,250.00 | 4,950.00 | 5,175.00 | 5,164.59 | 21,611,100 |
| 2024-02-02 | 4,830.00 | 4,950.00 | 4,770.00 | 4,950.00 | 4,940.04 | 12,812,900 |
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.