PT Barito Renewables Energy Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8,200.00 | 8,350.00 | 7,900.00 | 8,225.00 | 8,214.64 | 21,094,900 |
| 2026-02-02 | 8,550.00 | 8,550.00 | 7,800.00 | 8,325.00 | 8,314.51 | 23,613,300 |
| 2026-01-30 | 8,850.00 | 8,875.00 | 8,325.00 | 8,525.00 | 8,514.26 | 36,041,400 |
| 2026-01-29 | 7,450.00 | 9,200.00 | 7,075.00 | 8,675.00 | 8,664.07 | 44,811,400 |
| 2026-01-28 | 8,100.00 | 8,800.00 | 8,075.00 | 8,300.00 | 8,289.55 | 37,142,800 |
| 2026-01-27 | 9,450.00 | 9,600.00 | 9,375.00 | 9,500.00 | 9,488.04 | 27,099,500 |
| 2026-01-26 | 9,300.00 | 9,475.00 | 9,225.00 | 9,375.00 | 9,363.19 | 9,753,300 |
| 2026-01-23 | 9,500.00 | 9,500.00 | 8,875.00 | 9,300.00 | 9,288.29 | 16,082,000 |
| 2026-01-22 | 9,375.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,488.04 | 13,300,300 |
| 2026-01-21 | 9,500.00 | 9,500.00 | 9,225.00 | 9,300.00 | 9,288.29 | 10,705,000 |
| 2026-01-20 | 9,575.00 | 9,600.00 | 9,450.00 | 9,500.00 | 9,488.04 | 9,699,100 |
| 2026-01-19 | 9,550.00 | 9,650.00 | 9,475.00 | 9,575.00 | 9,562.94 | 14,129,000 |
| 2026-01-16 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,687.78 | 0 |
| 2026-01-15 | 9,650.00 | 9,700.00 | 9,450.00 | 9,700.00 | 9,687.78 | 15,750,100 |
| 2026-01-14 | 9,700.00 | 9,800.00 | 9,500.00 | 9,650.00 | 9,637.85 | 30,130,800 |
| 2026-01-13 | 9,000.00 | 9,200.00 | 8,650.00 | 9,200.00 | 9,188.41 | 12,282,600 |
| 2026-01-12 | 9,475.00 | 9,475.00 | 8,550.00 | 9,000.00 | 8,988.66 | 14,459,900 |
| 2026-01-09 | 9,550.00 | 9,550.00 | 9,450.00 | 9,475.00 | 9,463.07 | 6,306,400 |
| 2026-01-08 | 9,550.00 | 9,700.00 | 9,500.00 | 9,550.00 | 9,537.97 | 9,401,800 |
| 2026-01-07 | 9,575.00 | 9,600.00 | 9,425.00 | 9,600.00 | 9,587.91 | 7,914,600 |
| 2026-01-06 | 9,600.00 | 9,650.00 | 9,525.00 | 9,575.00 | 9,562.94 | 6,441,000 |
| 2026-01-05 | 9,700.00 | 9,700.00 | 9,500.00 | 9,650.00 | 9,637.85 | 6,321,800 |
| 2026-01-02 | 9,700.00 | 9,800.00 | 9,650.00 | 9,675.00 | 9,662.81 | 5,601,000 |
| 2026-01-01 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,687.78 | 0 |
| 2025-12-31 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,687.78 | 0 |
| 2025-12-30 | 9,600.00 | 9,700.00 | 9,475.00 | 9,700.00 | 9,687.78 | 10,900,100 |
| 2025-12-29 | 9,325.00 | 9,625.00 | 9,325.00 | 9,525.00 | 9,513.00 | 7,204,500 |
| 2025-12-26 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 9,313.26 | 0 |
| 2025-12-25 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 9,313.26 | 0 |
| 2025-12-24 | 9,450.00 | 9,450.00 | 9,300.00 | 9,325.00 | 9,313.26 | 4,142,600 |
| 2025-12-23 | 9,575.00 | 9,575.00 | 9,375.00 | 9,425.00 | 9,413.13 | 5,424,200 |
| 2025-12-22 | 9,400.00 | 9,550.00 | 9,350.00 | 9,500.00 | 9,488.04 | 7,242,700 |
| 2025-12-19 | 9,475.00 | 9,550.00 | 9,325.00 | 9,375.00 | 9,363.19 | 11,809,000 |
| 2025-12-18 | 9,675.00 | 9,700.00 | 9,450.00 | 9,450.00 | 9,438.10 | 7,204,600 |
| 2025-12-17 | 9,825.00 | 9,875.00 | 9,600.00 | 9,725.00 | 9,712.75 | 8,889,900 |
| 2025-12-16 | 9,450.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,787.66 | 22,256,800 |
| 2025-12-15 | 9,625.00 | 9,650.00 | 9,475.00 | 9,500.00 | 9,488.04 | 8,838,100 |
| 2025-12-12 | 9,550.00 | 9,600.00 | 9,450.00 | 9,575.00 | 9,562.94 | 12,996,800 |
| 2025-12-11 | 9,650.00 | 9,650.00 | 9,450.00 | 9,450.00 | 9,438.10 | 7,489,400 |
| 2025-12-10 | 9,550.00 | 9,650.00 | 9,450.00 | 9,625.00 | 9,612.88 | 9,881,100 |
| 2025-12-09 | 9,525.00 | 9,600.00 | 9,425.00 | 9,575.00 | 9,562.94 | 10,046,600 |
| 2025-12-08 | 9,625.00 | 9,650.00 | 9,500.00 | 9,650.00 | 9,637.85 | 7,491,700 |
| 2025-12-05 | 9,450.00 | 9,650.00 | 9,450.00 | 9,625.00 | 9,612.88 | 7,697,300 |
| 2025-12-04 | 9,600.00 | 9,625.00 | 9,450.00 | 9,450.00 | 9,438.10 | 5,266,400 |
| 2025-12-03 | 9,675.00 | 9,700.00 | 9,525.00 | 9,625.00 | 9,612.88 | 8,797,100 |
| 2025-12-02 | 9,550.00 | 9,650.00 | 9,525.00 | 9,650.00 | 9,637.85 | 18,978,500 |
| 2025-12-01 | 9,625.00 | 9,625.00 | 9,400.00 | 9,550.00 | 9,537.97 | 10,400,800 |
| 2025-11-28 | 9,575.00 | 9,625.00 | 9,450.00 | 9,575.00 | 9,562.94 | 21,597,800 |
| 2025-11-27 | 9,525.00 | 9,600.00 | 9,400.00 | 9,525.00 | 9,513.00 | 23,357,600 |
| 2025-11-26 | 9,850.00 | 9,850.00 | 9,400.00 | 9,575.00 | 9,562.94 | 41,654,800 |
| 2025-11-25 | 10,125.00 | 10,125.00 | 9,625.00 | 9,650.00 | 9,637.85 | 34,782,900 |
| 2025-11-24 | 10,025.00 | 10,125.00 | 9,775.00 | 10,125.00 | 10,112.25 | 694,632,000 |
| 2025-11-21 | 9,800.00 | 9,900.00 | 9,675.00 | 9,850.00 | 9,837.59 | 53,431,000 |
| 2025-11-20 | 9,775.00 | 9,875.00 | 9,675.00 | 9,800.00 | 9,787.66 | 47,084,000 |
| 2025-11-19 | 9,725.00 | 9,775.00 | 9,600.00 | 9,675.00 | 9,662.81 | 23,150,100 |
| 2025-11-18 | 9,750.00 | 9,800.00 | 9,575.00 | 9,625.00 | 9,612.88 | 22,462,800 |
| 2025-11-17 | 9,800.00 | 9,925.00 | 9,675.00 | 9,725.00 | 9,712.75 | 24,739,000 |
| 2025-11-14 | 9,825.00 | 9,900.00 | 9,750.00 | 9,750.00 | 9,737.72 | 18,481,200 |
| 2025-11-13 | 9,975.00 | 10,025.00 | 9,725.00 | 9,900.00 | 9,887.53 | 39,026,800 |
| 2025-11-12 | 10,050.00 | 10,100.00 | 9,875.00 | 9,925.00 | 9,912.50 | 24,978,600 |
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.