PT Barito Renewables Energy Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 4,860.00 | 4,970.00 | 4,850.00 | 4,850.00 | 4,840.24 | 11,197,200 |
| 2024-01-31 | 5,025.00 | 5,100.00 | 4,920.00 | 4,950.00 | 4,940.04 | 11,020,900 |
| 2024-01-30 | 5,050.00 | 5,150.00 | 4,850.00 | 5,025.00 | 5,014.89 | 22,206,200 |
| 2024-01-29 | 5,250.00 | 5,375.00 | 5,000.00 | 5,025.00 | 5,014.89 | 13,895,700 |
| 2024-01-26 | 5,250.00 | 5,275.00 | 4,990.00 | 5,200.00 | 5,189.54 | 22,713,900 |
| 2024-01-25 | 5,375.00 | 5,525.00 | 5,250.00 | 5,250.00 | 5,239.44 | 11,912,100 |
| 2024-01-24 | 5,600.00 | 5,775.00 | 5,250.00 | 5,375.00 | 5,364.18 | 40,178,600 |
| 2024-01-23 | 5,375.00 | 5,625.00 | 5,350.00 | 5,575.00 | 5,563.78 | 36,952,000 |
| 2024-01-22 | 5,175.00 | 5,500.00 | 4,940.00 | 5,350.00 | 5,339.23 | 43,627,700 |
| 2024-01-19 | 5,650.00 | 5,750.00 | 5,075.00 | 5,100.00 | 5,089.74 | 49,338,700 |
| 2024-01-18 | 5,150.00 | 5,925.00 | 5,000.00 | 5,650.00 | 5,638.63 | 87,583,400 |
| 2024-01-17 | 4,900.00 | 5,200.00 | 4,640.00 | 5,150.00 | 5,139.64 | 65,649,600 |
| 2024-01-16 | 4,450.00 | 4,990.00 | 4,320.00 | 4,880.00 | 4,870.18 | 70,243,100 |
| 2024-01-15 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,690.54 | 0 |
| 2024-01-12 | 5,050.00 | 5,300.00 | 4,610.00 | 4,700.00 | 4,690.54 | 63,660,700 |
| 2024-01-11 | 5,725.00 | 5,775.00 | 4,950.00 | 5,050.00 | 5,039.84 | 53,028,700 |
| 2024-01-10 | 5,300.00 | 5,925.00 | 4,900.00 | 5,675.00 | 5,663.58 | 78,655,800 |
| 2024-01-09 | 6,750.00 | 6,850.00 | 5,400.00 | 5,400.00 | 5,389.13 | 100,068,600 |
| 2024-01-08 | 7,225.00 | 7,325.00 | 6,700.00 | 6,750.00 | 6,736.42 | 30,456,400 |
| 2024-01-05 | 7,575.00 | 7,600.00 | 7,225.00 | 7,225.00 | 7,210.46 | 16,149,400 |
| 2024-01-04 | 7,575.00 | 7,700.00 | 7,500.00 | 7,525.00 | 7,509.86 | 12,323,500 |
| 2024-01-03 | 7,650.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,559.76 | 6,026,800 |
| 2024-01-02 | 7,500.00 | 7,725.00 | 7,375.00 | 7,600.00 | 7,584.71 | 15,012,300 |
| 2023-12-29 | 7,675.00 | 7,825.00 | 7,400.00 | 7,475.00 | 7,459.96 | 15,244,000 |
| 2023-12-28 | 7,650.00 | 7,775.00 | 7,500.00 | 7,675.00 | 7,659.56 | 13,392,200 |
| 2023-12-27 | 7,500.00 | 8,200.00 | 7,450.00 | 7,650.00 | 7,634.61 | 42,756,100 |
| 2023-12-22 | 7,500.00 | 7,650.00 | 7,375.00 | 7,500.00 | 7,484.91 | 17,981,700 |
| 2023-12-21 | 7,450.00 | 7,550.00 | 7,350.00 | 7,500.00 | 7,484.91 | 11,927,700 |
| 2023-12-20 | 7,350.00 | 7,550.00 | 7,225.00 | 7,450.00 | 7,435.01 | 21,918,400 |
| 2023-12-19 | 7,150.00 | 7,450.00 | 6,950.00 | 7,325.00 | 7,310.26 | 21,446,100 |
| 2023-12-18 | 7,300.00 | 7,650.00 | 7,100.00 | 7,150.00 | 7,135.61 | 18,483,400 |
| 2023-12-15 | 7,200.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,385.11 | 22,179,600 |
| 2023-12-14 | 7,575.00 | 7,625.00 | 7,025.00 | 7,200.00 | 7,185.51 | 29,173,400 |
| 2023-12-13 | 7,675.00 | 7,750.00 | 7,425.00 | 7,575.00 | 7,559.76 | 14,746,100 |
| 2023-12-12 | 7,600.00 | 7,875.00 | 7,225.00 | 7,650.00 | 7,634.61 | 34,839,300 |
| 2023-12-11 | 7,950.00 | 8,050.00 | 7,500.00 | 7,600.00 | 7,584.71 | 38,133,500 |
| 2023-12-08 | 7,800.00 | 8,175.00 | 7,750.00 | 8,050.00 | 8,033.80 | 50,224,300 |
| 2023-12-07 | 7,200.00 | 7,775.00 | 7,125.00 | 7,750.00 | 7,734.40 | 57,980,500 |
| 2023-12-06 | 6,850.00 | 7,375.00 | 6,800.00 | 7,200.00 | 7,185.51 | 68,123,500 |
| 2023-12-05 | 6,850.00 | 7,050.00 | 6,475.00 | 6,825.00 | 6,811.27 | 50,994,200 |
| 2023-12-04 | 6,800.00 | 7,050.00 | 6,575.00 | 6,850.00 | 6,836.22 | 39,120,700 |
| 2023-12-01 | 6,925.00 | 7,100.00 | 6,500.00 | 6,800.00 | 6,786.32 | 49,599,600 |
| 2023-11-30 | 6,150.00 | 7,075.00 | 6,125.00 | 6,875.00 | 6,861.17 | 76,689,700 |
| 2023-11-29 | 6,300.00 | 6,300.00 | 6,100.00 | 6,125.00 | 6,112.67 | 28,091,900 |
| 2023-11-28 | 5,975.00 | 6,300.00 | 5,900.00 | 6,250.00 | 6,237.42 | 38,044,200 |
| 2023-11-27 | 6,075.00 | 6,150.00 | 5,800.00 | 5,950.00 | 5,938.03 | 27,030,500 |
| 2023-11-24 | 6,475.00 | 6,600.00 | 6,000.00 | 6,075.00 | 6,062.78 | 35,573,700 |
| 2023-11-23 | 5,700.00 | 6,450.00 | 5,700.00 | 6,425.00 | 6,412.07 | 52,116,100 |
| 2023-11-22 | 6,275.00 | 6,275.00 | 5,500.00 | 5,650.00 | 5,634.73 | 92,961,400 |
| 2023-11-21 | 6,825.00 | 6,950.00 | 6,200.00 | 6,275.00 | 6,258.04 | 80,088,500 |
| 2023-11-20 | 6,400.00 | 6,900.00 | 6,350.00 | 6,800.00 | 6,781.62 | 53,008,600 |
| 2023-11-17 | 5,725.00 | 6,350.00 | 5,675.00 | 6,325.00 | 6,307.90 | 60,573,100 |
| 2023-11-16 | 5,775.00 | 6,050.00 | 5,300.00 | 5,700.00 | 5,684.59 | 61,909,300 |
| 2023-11-15 | 5,400.00 | 5,950.00 | 5,325.00 | 5,725.00 | 5,709.53 | 63,375,300 |
| 2023-11-14 | 5,325.00 | 5,425.00 | 5,250.00 | 5,375.00 | 5,360.47 | 24,752,100 |
| 2023-11-13 | 5,250.00 | 5,500.00 | 5,000.00 | 5,300.00 | 5,285.67 | 69,960,400 |
| 2023-11-10 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,210.88 | 0 |
| 2023-11-09 | 4,400.00 | 5,400.00 | 4,350.00 | 5,225.00 | 5,210.88 | 111,849,600 |
| 2023-11-08 | 4,380.00 | 4,440.00 | 4,340.00 | 4,400.00 | 4,388.11 | 18,257,700 |
| 2023-11-07 | 4,300.00 | 4,410.00 | 4,260.00 | 4,390.00 | 4,378.13 | 26,103,200 |
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.