See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.02▼ 0.73%
← BREN.JK stock page

PT Barito Renewables Energy Tb historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-064,150.004,310.004,110.004,290.004,278.4028,846,900
2023-11-034,050.004,190.003,870.004,140.004,128.8154,842,200
2023-11-024,290.004,450.004,030.004,050.004,039.0563,249,300
2023-11-014,630.004,640.004,290.004,290.004,278.4050,048,400
2023-10-314,500.004,610.004,390.004,580.004,567.6255,551,200
2023-10-304,100.004,630.003,980.004,500.004,487.84136,498,000
2023-10-273,820.004,110.003,800.004,060.004,049.0376,315,200
2023-10-263,800.003,860.003,750.003,800.003,789.7323,103,000
2023-10-253,820.003,860.003,770.003,820.003,809.6720,457,100
2023-10-243,750.003,880.003,570.003,800.003,789.7340,442,200
2023-10-234,000.004,040.003,560.003,740.003,729.8998,962,200
2023-10-204,070.004,210.003,850.004,030.004,019.1185,371,300
2023-10-193,800.004,160.003,800.004,050.004,039.05150,507,700
2023-10-183,470.004,270.003,330.003,790.003,779.76311,694,400
2023-10-172,650.003,430.002,650.003,430.003,420.73215,604,400
2023-10-162,940.002,950.002,400.002,750.002,742.57227,720,100
2023-10-132,360.002,360.002,240.002,360.002,353.6239,504,100
2023-10-121,890.001,890.001,820.001,890.001,884.89219,262,300
2023-10-111,515.001,515.001,515.001,515.001,510.9138,431,400
2023-10-101,060.001,215.001,060.001,215.001,211.7213,625,200
2023-10-09975.00975.00975.00975.00972.3622,298,500
← NewerPage 13 of 13 · 741 trading days

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.