PT Barito Renewables Energy Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-24 | 9,000.00 | 9,300.00 | 8,950.00 | 9,175.00 | 9,163.44 | 18,440,900 |
| 2025-10-23 | 9,125.00 | 9,175.00 | 8,850.00 | 9,025.00 | 9,013.63 | 21,356,000 |
| 2025-10-22 | 9,250.00 | 9,275.00 | 9,075.00 | 9,100.00 | 9,088.54 | 15,204,100 |
| 2025-10-21 | 9,250.00 | 9,350.00 | 9,200.00 | 9,250.00 | 9,238.35 | 10,678,300 |
| 2025-10-20 | 9,350.00 | 9,425.00 | 9,125.00 | 9,275.00 | 9,263.32 | 20,358,300 |
| 2025-10-17 | 9,800.00 | 9,800.00 | 9,100.00 | 9,300.00 | 9,288.29 | 48,110,600 |
| 2025-10-16 | 9,650.00 | 9,825.00 | 9,475.00 | 9,800.00 | 9,787.66 | 26,735,900 |
| 2025-10-15 | 9,675.00 | 9,725.00 | 9,250.00 | 9,550.00 | 9,537.97 | 30,362,500 |
| 2025-10-14 | 9,850.00 | 9,900.00 | 9,100.00 | 9,675.00 | 9,662.81 | 47,389,000 |
| 2025-10-13 | 9,600.00 | 10,250.00 | 9,575.00 | 9,825.00 | 9,812.63 | 52,095,700 |
| 2025-10-10 | 9,900.00 | 9,975.00 | 9,650.00 | 9,850.00 | 9,837.59 | 37,198,100 |
| 2025-10-09 | 9,700.00 | 10,075.00 | 9,500.00 | 9,875.00 | 9,862.56 | 38,499,900 |
| 2025-10-08 | 10,050.00 | 10,100.00 | 9,300.00 | 9,650.00 | 9,637.85 | 43,227,100 |
| 2025-10-07 | 10,150.00 | 10,350.00 | 9,900.00 | 9,975.00 | 9,962.44 | 43,961,800 |
| 2025-10-06 | 9,675.00 | 10,150.00 | 9,575.00 | 9,975.00 | 9,962.44 | 67,361,900 |
| 2025-10-03 | 9,375.00 | 9,800.00 | 9,350.00 | 9,550.00 | 9,537.97 | 53,213,300 |
| 2025-10-02 | 9,175.00 | 9,275.00 | 9,025.00 | 9,175.00 | 9,163.44 | 23,891,800 |
| 2025-10-01 | 9,425.00 | 9,500.00 | 9,150.00 | 9,150.00 | 9,138.48 | 31,562,600 |
| 2025-09-30 | 9,800.00 | 9,800.00 | 9,275.00 | 9,375.00 | 9,363.19 | 39,361,700 |
| 2025-09-29 | 9,025.00 | 9,950.00 | 8,975.00 | 9,675.00 | 9,662.81 | 102,431,800 |
| 2025-09-26 | 9,000.00 | 9,300.00 | 8,925.00 | 9,025.00 | 9,013.63 | 35,396,100 |
| 2025-09-25 | 8,850.00 | 9,100.00 | 8,525.00 | 8,800.00 | 8,788.92 | 33,165,700 |
| 2025-09-24 | 9,150.00 | 9,400.00 | 8,875.00 | 8,875.00 | 8,863.82 | 57,939,000 |
| 2025-09-23 | 8,925.00 | 9,200.00 | 8,900.00 | 9,025.00 | 9,013.63 | 29,343,200 |
| 2025-09-22 | 9,050.00 | 9,050.00 | 8,775.00 | 8,925.00 | 8,913.76 | 30,798,500 |
| 2025-09-19 | 9,125.00 | 9,125.00 | 8,800.00 | 9,050.00 | 9,038.60 | 38,933,800 |
| 2025-09-18 | 8,950.00 | 9,200.00 | 8,900.00 | 9,075.00 | 9,063.57 | 42,983,000 |
| 2025-09-17 | 8,875.00 | 9,200.00 | 8,775.00 | 8,925.00 | 8,913.76 | 25,326,200 |
| 2025-09-16 | 9,000.00 | 9,050.00 | 8,775.00 | 8,875.00 | 8,863.82 | 11,936,400 |
| 2025-09-15 | 8,650.00 | 8,950.00 | 8,650.00 | 8,875.00 | 8,863.82 | 19,471,400 |
| 2025-09-12 | 8,700.00 | 8,850.00 | 8,600.00 | 8,650.00 | 8,639.11 | 16,236,100 |
| 2025-09-11 | 8,600.00 | 8,650.00 | 8,400.00 | 8,550.00 | 8,539.23 | 15,391,700 |
| 2025-09-10 | 8,525.00 | 8,650.00 | 8,350.00 | 8,550.00 | 8,539.23 | 19,395,400 |
| 2025-09-09 | 8,600.00 | 8,725.00 | 8,250.00 | 8,325.00 | 8,314.51 | 24,691,700 |
| 2025-09-08 | 8,675.00 | 8,950.00 | 8,550.00 | 8,575.00 | 8,564.20 | 31,595,900 |
| 2025-09-05 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 8,614.14 | 0 |
| 2025-09-04 | 8,600.00 | 8,725.00 | 8,525.00 | 8,625.00 | 8,614.14 | 15,343,800 |
| 2025-09-03 | 8,875.00 | 8,925.00 | 8,600.00 | 8,600.00 | 8,589.17 | 30,961,700 |
| 2025-09-02 | 9,050.00 | 9,100.00 | 8,825.00 | 8,825.00 | 8,813.89 | 27,352,000 |
| 2025-09-01 | 8,650.00 | 9,125.00 | 8,600.00 | 8,950.00 | 8,938.73 | 48,145,300 |
| 2025-08-29 | 9,000.00 | 9,425.00 | 8,825.00 | 9,025.00 | 9,013.63 | 51,571,200 |
| 2025-08-28 | 9,750.00 | 9,850.00 | 9,175.00 | 9,300.00 | 9,288.29 | 50,123,200 |
| 2025-08-27 | 9,000.00 | 9,850.00 | 8,950.00 | 9,800.00 | 9,787.66 | 76,579,700 |
| 2025-08-26 | 8,975.00 | 9,100.00 | 8,650.00 | 8,875.00 | 8,863.82 | 37,895,200 |
| 2025-08-25 | 8,575.00 | 9,050.00 | 8,525.00 | 8,925.00 | 8,913.76 | 27,637,600 |
| 2025-08-22 | 8,425.00 | 8,575.00 | 8,350.00 | 8,525.00 | 8,514.26 | 18,611,300 |
| 2025-08-21 | 8,600.00 | 8,600.00 | 8,250.00 | 8,425.00 | 8,414.39 | 23,015,500 |
| 2025-08-20 | 8,600.00 | 8,750.00 | 8,550.00 | 8,600.00 | 8,589.17 | 15,708,700 |
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.