PT Barito Renewables Energy Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 10,050.00 | 10,100.00 | 9,875.00 | 9,925.00 | 9,912.50 | 24,978,600 |
| 2025-11-11 | 10,325.00 | 10,350.00 | 9,900.00 | 10,025.00 | 10,012.37 | 39,156,400 |
| 2025-11-10 | 10,000.00 | 10,725.00 | 9,975.00 | 10,225.00 | 10,212.12 | 84,614,200 |
| 2025-11-07 | 9,925.00 | 9,975.00 | 9,750.00 | 9,975.00 | 9,962.44 | 32,421,800 |
| 2025-11-06 | 10,000.00 | 10,175.00 | 9,500.00 | 9,925.00 | 9,912.50 | 103,014,800 |
| 2025-11-05 | 9,200.00 | 9,750.00 | 9,125.00 | 9,750.00 | 9,737.72 | 53,216,800 |
| 2025-11-04 | 9,400.00 | 9,750.00 | 9,175.00 | 9,225.00 | 9,213.38 | 55,631,300 |
| 2025-11-03 | 8,800.00 | 9,400.00 | 8,775.00 | 9,275.00 | 9,263.32 | 48,431,600 |
| 2025-10-31 | 8,700.00 | 8,850.00 | 8,650.00 | 8,675.00 | 8,664.07 | 11,425,900 |
| 2025-10-30 | 8,750.00 | 8,900.00 | 8,525.00 | 8,625.00 | 8,614.14 | 14,234,100 |
| 2025-10-29 | 8,975.00 | 9,000.00 | 8,675.00 | 8,750.00 | 8,738.98 | 20,629,000 |
| 2025-10-28 | 8,900.00 | 8,975.00 | 8,400.00 | 8,900.00 | 8,888.79 | 39,432,500 |
| 2025-10-27 | 9,050.00 | 9,075.00 | 7,800.00 | 8,900.00 | 8,888.79 | 156,992,400 |
← NewerPage 5 of 5 · 253 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.