PT Barito Renewables Energy Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 4,560.00 | 4,600.00 | 4,100.00 | 4,100.00 | 4,094.84 | 27,905,000 |
| 2026-05-07 | 4,840.00 | 5,125.00 | 4,520.00 | 4,650.00 | 4,644.14 | 29,886,300 |
| 2026-05-06 | 4,770.00 | 4,830.00 | 4,620.00 | 4,820.00 | 4,813.93 | 18,716,700 |
| 2026-05-05 | 4,600.00 | 4,840.00 | 4,470.00 | 4,730.00 | 4,724.04 | 17,771,000 |
| 2026-05-04 | 4,470.00 | 4,750.00 | 4,430.00 | 4,600.00 | 4,594.21 | 8,043,000 |
| 2026-05-01 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,454.38 | 0 |
| 2026-04-30 | 4,730.00 | 4,880.00 | 4,360.00 | 4,460.00 | 4,454.38 | 15,291,500 |
| 2026-04-29 | 4,680.00 | 4,730.00 | 4,610.00 | 4,730.00 | 4,724.04 | 5,482,300 |
| 2026-04-28 | 4,740.00 | 4,790.00 | 4,510.00 | 4,650.00 | 4,644.14 | 9,734,000 |
| 2026-04-27 | 4,630.00 | 4,850.00 | 4,630.00 | 4,660.00 | 4,654.13 | 10,239,200 |
| 2026-04-24 | 5,000.00 | 5,125.00 | 4,620.00 | 4,620.00 | 4,614.18 | 20,415,900 |
| 2026-04-23 | 5,325.00 | 5,550.00 | 4,930.00 | 4,930.00 | 4,923.79 | 25,968,800 |
| 2026-04-22 | 5,325.00 | 5,700.00 | 5,325.00 | 5,400.00 | 5,393.20 | 22,019,100 |
| 2026-04-21 | 6,450.00 | 6,475.00 | 5,950.00 | 5,975.00 | 5,967.47 | 37,541,900 |
| 2026-04-20 | 6,600.00 | 6,700.00 | 6,350.00 | 6,600.00 | 6,591.69 | 64,129,100 |
| 2026-04-17 | 6,325.00 | 6,625.00 | 6,250.00 | 6,625.00 | 6,616.66 | 25,934,000 |
| 2026-04-16 | 6,400.00 | 6,625.00 | 6,050.00 | 6,325.00 | 6,317.03 | 20,777,100 |
| 2026-04-15 | 6,600.00 | 6,675.00 | 6,200.00 | 6,450.00 | 6,441.88 | 20,185,300 |
| 2026-04-14 | 6,125.00 | 6,575.00 | 6,125.00 | 6,500.00 | 6,491.81 | 20,517,000 |
| 2026-04-13 | 5,700.00 | 6,100.00 | 5,550.00 | 6,075.00 | 6,067.35 | 20,617,100 |
| 2026-04-10 | 5,725.00 | 6,000.00 | 5,525.00 | 5,800.00 | 5,792.70 | 37,599,200 |
| 2026-04-09 | 5,000.00 | 5,700.00 | 4,870.00 | 5,700.00 | 5,692.82 | 40,474,400 |
| 2026-04-08 | 5,650.00 | 5,650.00 | 4,830.00 | 5,000.00 | 4,993.70 | 25,956,500 |
| 2026-04-07 | 4,360.00 | 4,680.00 | 4,290.00 | 4,650.00 | 4,644.14 | 38,142,600 |
| 2026-04-06 | 4,510.00 | 4,600.00 | 4,140.00 | 4,360.00 | 4,354.51 | 35,650,500 |
| 2026-04-02 | 5,475.00 | 5,475.00 | 4,800.00 | 4,800.00 | 4,793.95 | 14,761,900 |
| 2026-04-01 | 5,350.00 | 5,575.00 | 5,350.00 | 5,500.00 | 5,493.07 | 6,543,600 |
| 2026-03-31 | 5,500.00 | 5,575.00 | 5,175.00 | 5,250.00 | 5,243.39 | 7,254,200 |
| 2026-03-30 | 5,400.00 | 5,650.00 | 5,225.00 | 5,475.00 | 5,468.10 | 8,403,400 |
| 2026-03-27 | 5,475.00 | 5,550.00 | 5,325.00 | 5,525.00 | 5,518.04 | 9,643,000 |
| 2026-03-26 | 5,800.00 | 5,800.00 | 5,400.00 | 5,550.00 | 5,543.01 | 7,900,900 |
| 2026-03-25 | 5,800.00 | 6,050.00 | 5,625.00 | 5,800.00 | 5,792.70 | 16,589,500 |
| 2026-03-17 | 6,075.00 | 6,100.00 | 5,600.00 | 5,800.00 | 5,792.70 | 22,312,300 |
| 2026-03-16 | 6,075.00 | 6,175.00 | 5,775.00 | 5,975.00 | 5,967.47 | 10,642,100 |
| 2026-03-13 | 6,600.00 | 6,675.00 | 6,300.00 | 6,300.00 | 6,292.07 | 10,029,100 |
| 2026-03-12 | 6,975.00 | 7,000.00 | 6,575.00 | 6,575.00 | 6,566.72 | 5,889,900 |
| 2026-03-11 | 7,225.00 | 7,225.00 | 6,975.00 | 6,975.00 | 6,966.22 | 3,149,400 |
| 2026-03-10 | 7,425.00 | 7,550.00 | 7,150.00 | 7,150.00 | 7,140.99 | 6,038,800 |
| 2026-03-09 | 7,325.00 | 7,575.00 | 6,800.00 | 7,350.00 | 7,340.74 | 7,668,700 |
| 2026-03-06 | 7,300.00 | 7,725.00 | 7,025.00 | 7,725.00 | 7,715.27 | 7,039,400 |
| 2026-03-05 | 7,525.00 | 7,675.00 | 7,225.00 | 7,300.00 | 7,290.81 | 7,303,900 |
| 2026-03-04 | 7,500.00 | 7,500.00 | 7,000.00 | 7,425.00 | 7,415.65 | 11,161,100 |
| 2026-03-03 | 7,775.00 | 7,850.00 | 7,575.00 | 7,575.00 | 7,565.46 | 3,985,100 |
| 2026-03-02 | 8,050.00 | 8,150.00 | 7,675.00 | 7,775.00 | 7,765.21 | 11,101,200 |
| 2026-02-27 | 7,800.00 | 8,225.00 | 7,400.00 | 8,225.00 | 8,214.64 | 35,921,400 |
| 2026-02-26 | 7,850.00 | 8,000.00 | 7,675.00 | 7,850.00 | 7,840.11 | 9,281,900 |
| 2026-02-25 | 8,050.00 | 8,075.00 | 7,775.00 | 7,775.00 | 7,765.21 | 8,223,800 |
| 2026-02-24 | 8,100.00 | 8,225.00 | 7,950.00 | 7,950.00 | 7,939.99 | 11,859,800 |
| 2026-02-23 | 8,100.00 | 8,150.00 | 8,075.00 | 8,075.00 | 8,064.83 | 3,662,600 |
| 2026-02-20 | 8,150.00 | 8,175.00 | 8,025.00 | 8,050.00 | 8,039.86 | 3,038,700 |
| 2026-02-19 | 8,300.00 | 8,325.00 | 8,100.00 | 8,100.00 | 8,089.80 | 5,262,700 |
| 2026-02-18 | 8,000.00 | 8,350.00 | 8,000.00 | 8,225.00 | 8,214.64 | 12,550,100 |
| 2026-02-13 | 8,125.00 | 8,125.00 | 7,925.00 | 8,000.00 | 7,989.92 | 7,032,600 |
| 2026-02-12 | 8,400.00 | 8,425.00 | 8,000.00 | 8,200.00 | 8,189.67 | 18,471,300 |
| 2026-02-11 | 8,000.00 | 8,350.00 | 7,975.00 | 8,300.00 | 8,289.55 | 26,345,300 |
| 2026-02-10 | 8,050.00 | 8,075.00 | 7,925.00 | 8,000.00 | 7,989.92 | 6,433,400 |
| 2026-02-09 | 8,025.00 | 8,125.00 | 7,900.00 | 8,050.00 | 8,039.86 | 4,484,400 |
| 2026-02-06 | 8,175.00 | 8,175.00 | 7,900.00 | 8,025.00 | 8,014.89 | 11,159,500 |
| 2026-02-05 | 8,250.00 | 8,275.00 | 8,125.00 | 8,250.00 | 8,239.61 | 7,653,100 |
| 2026-02-04 | 8,225.00 | 8,600.00 | 8,150.00 | 8,200.00 | 8,189.67 | 15,842,900 |
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.