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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.27▼ 1.94%
← BREN.JK stock page

PT Barito Renewables Energy Tb historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-313,300.003,350.003,260.003,350.003,350.0024,908,000
2026-07-303,260.003,310.003,230.003,250.003,250.0015,290,700
2026-07-293,420.003,430.003,210.003,300.003,300.0025,792,900
2026-07-283,460.003,470.003,300.003,430.003,430.0025,878,700
2026-07-273,530.003,540.003,390.003,460.003,460.0012,717,100
2026-07-243,580.003,580.003,400.003,550.003,550.0032,915,500
2026-07-233,730.003,920.003,590.003,640.003,640.0071,203,500
2026-07-223,580.003,880.003,550.003,710.003,710.0095,863,400
2026-07-213,370.003,580.003,340.003,500.003,500.0090,930,700
2026-07-203,420.003,460.003,330.003,360.003,360.0027,429,200
2026-07-173,490.003,500.003,400.003,420.003,420.0026,807,700
2026-07-163,450.003,500.003,350.003,490.003,490.0018,527,800
2026-07-153,450.003,520.003,360.003,430.003,430.0021,965,900
2026-07-143,280.003,590.003,270.003,380.003,380.0045,213,900
2026-07-133,200.003,230.003,150.003,230.003,230.0011,345,000
2026-07-103,290.003,320.003,130.003,170.003,170.0034,684,900
2026-07-093,250.003,330.003,230.003,280.003,280.0044,516,600
2026-07-083,420.003,550.003,240.003,250.003,250.0083,169,300
2026-07-073,460.003,480.003,380.003,420.003,420.00109,235,000
2026-07-063,420.003,530.003,340.003,440.003,440.0075,256,400
2026-07-033,300.003,540.003,290.003,400.003,400.0051,464,400
2026-07-023,320.003,550.003,220.003,250.003,245.9129,088,700
2026-07-013,100.003,490.003,090.003,360.003,355.7735,589,100
2026-06-303,210.003,280.003,040.003,090.003,086.1117,906,100
2026-06-293,350.003,380.003,180.003,200.003,195.9716,437,800
2026-06-263,680.003,680.003,330.003,350.003,345.7820,337,100
2026-06-253,610.003,810.003,600.003,650.003,645.4024,681,500
2026-06-243,730.003,840.003,530.003,650.003,645.40100,396,500
2026-06-233,670.003,810.003,610.003,690.003,685.3546,826,000
2026-06-223,770.003,800.003,590.003,670.003,665.3818,146,600
2026-06-193,750.003,850.003,730.003,730.003,725.3014,252,500
2026-06-183,780.003,970.003,730.003,820.003,815.1936,116,600
2026-06-174,250.004,280.003,700.003,740.003,735.2989,958,300
2026-06-164,250.004,250.004,250.004,250.004,244.650
2026-06-154,130.004,460.004,130.004,250.004,244.6555,137,300
2026-06-124,070.004,270.004,060.004,080.004,074.8651,411,300
2026-06-114,220.004,230.003,870.004,040.004,034.9139,206,100
2026-06-104,090.004,330.003,930.004,220.004,214.6975,350,800
2026-06-093,600.004,150.003,400.004,090.004,084.85109,096,100
2026-06-083,480.003,590.003,250.003,590.003,585.4840,689,100
2026-06-054,010.004,100.003,430.003,590.003,585.4867,120,200
2026-06-044,150.004,180.003,670.004,000.003,994.9697,352,700
2026-06-034,120.004,220.003,770.004,160.004,154.76119,643,500
2026-06-024,120.004,120.003,630.004,120.004,114.81298,798,900
2026-06-013,300.003,300.003,300.003,300.003,295.840
2026-05-293,300.003,300.003,300.003,300.003,295.84682,231,400
2026-05-282,640.002,640.002,640.002,640.002,636.680
2026-05-272,640.002,640.002,640.002,640.002,636.680
2026-05-262,340.002,810.002,300.002,640.002,636.68211,822,800
2026-05-252,450.002,530.002,300.002,380.002,377.0098,632,800
2026-05-222,600.002,660.002,400.002,450.002,446.91110,164,800
2026-05-212,600.002,740.002,410.002,570.002,566.7650,892,700
2026-05-202,930.003,000.002,630.002,790.002,786.4962,100,900
2026-05-193,190.003,250.002,900.003,020.003,016.20103,461,200
2026-05-182,970.003,410.002,880.003,190.003,185.98139,364,900
2026-05-153,200.003,200.003,200.003,200.003,195.970
2026-05-143,200.003,200.003,200.003,200.003,195.970
2026-05-133,430.003,490.003,200.003,200.003,195.9780,031,300
2026-05-123,790.003,910.003,560.003,610.003,605.4522,944,400
2026-05-114,110.004,160.003,780.003,790.003,785.2323,224,000
← NewerPage 2 of 13 · 740 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.