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 |
← NewerPage 3 of 3 · 130 trading days
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.