PT Barito Renewables Energy Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 8,750.00 | 8,925.00 | 8,475.00 | 8,575.00 | 8,564.20 | 30,511,700 |
| 2025-08-18 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,738.98 | 0 |
| 2025-08-15 | 9,275.00 | 9,325.00 | 8,700.00 | 8,750.00 | 8,738.98 | 39,895,400 |
| 2025-08-14 | 9,200.00 | 9,375.00 | 9,150.00 | 9,225.00 | 9,213.38 | 37,491,300 |
| 2025-08-13 | 9,150.00 | 9,450.00 | 8,875.00 | 9,100.00 | 9,088.54 | 55,874,800 |
| 2025-08-12 | 8,900.00 | 9,325.00 | 8,825.00 | 9,100.00 | 9,088.54 | 72,575,500 |
| 2025-08-11 | 8,050.00 | 8,825.00 | 7,850.00 | 8,750.00 | 8,738.98 | 84,544,500 |
| 2025-08-08 | 7,925.00 | 8,050.00 | 7,375.00 | 7,950.00 | 7,939.99 | 73,663,400 |
| 2025-08-07 | 7,325.00 | 7,375.00 | 7,025.00 | 7,250.00 | 7,240.87 | 25,660,000 |
| 2025-08-06 | 7,200.00 | 7,450.00 | 7,075.00 | 7,225.00 | 7,215.90 | 21,124,000 |
| 2025-08-05 | 7,225.00 | 7,300.00 | 6,775.00 | 7,075.00 | 7,066.09 | 35,004,600 |
| 2025-08-04 | 7,800.00 | 7,800.00 | 7,150.00 | 7,200.00 | 7,190.93 | 38,666,700 |
| 2025-08-01 | 7,900.00 | 7,925.00 | 7,775.00 | 7,800.00 | 7,790.18 | 15,546,700 |
| 2025-07-31 | 7,825.00 | 7,875.00 | 7,700.00 | 7,825.00 | 7,815.14 | 10,829,100 |
| 2025-07-30 | 8,000.00 | 8,100.00 | 7,750.00 | 7,825.00 | 7,815.14 | 22,115,500 |
| 2025-07-29 | 8,000.00 | 8,000.00 | 7,800.00 | 7,925.00 | 7,915.02 | 21,903,100 |
| 2025-07-28 | 7,650.00 | 7,950.00 | 7,625.00 | 7,925.00 | 7,915.02 | 29,391,500 |
| 2025-07-25 | 7,725.00 | 7,775.00 | 7,500.00 | 7,650.00 | 7,640.37 | 20,860,300 |
| 2025-07-24 | 7,825.00 | 7,950.00 | 7,700.00 | 7,725.00 | 7,715.27 | 20,312,400 |
| 2025-07-23 | 7,925.00 | 8,025.00 | 7,550.00 | 7,825.00 | 7,815.14 | 33,058,300 |
| 2025-07-22 | 8,125.00 | 8,375.00 | 7,875.00 | 7,875.00 | 7,865.08 | 70,858,500 |
| 2025-07-21 | 8,125.00 | 8,175.00 | 7,750.00 | 7,900.00 | 7,890.05 | 45,820,100 |
| 2025-07-18 | 7,800.00 | 8,450.00 | 7,725.00 | 8,000.00 | 7,989.92 | 95,900,700 |
| 2025-07-17 | 7,550.00 | 7,950.00 | 7,550.00 | 7,725.00 | 7,715.27 | 38,443,100 |
| 2025-07-16 | 7,850.00 | 7,875.00 | 7,350.00 | 7,700.00 | 7,690.30 | 55,971,100 |
| 2025-07-15 | 7,550.00 | 8,500.00 | 7,425.00 | 7,750.00 | 7,740.24 | 121,620,600 |
| 2025-07-14 | 7,300.00 | 7,300.00 | 6,725.00 | 7,300.00 | 7,290.81 | 150,102,200 |
| 2025-07-11 | 6,150.00 | 6,200.00 | 6,050.00 | 6,100.00 | 6,092.32 | 12,951,800 |
| 2025-07-10 | 6,000.00 | 6,200.00 | 5,975.00 | 6,100.00 | 6,092.32 | 15,585,100 |
| 2025-07-09 | 6,050.00 | 6,125.00 | 5,925.00 | 5,975.00 | 5,967.47 | 9,563,400 |
| 2025-07-08 | 5,850.00 | 6,050.00 | 5,775.00 | 6,000.00 | 5,992.44 | 11,718,100 |
| 2025-07-07 | 5,775.00 | 5,925.00 | 5,700.00 | 5,825.00 | 5,817.66 | 15,984,900 |
| 2025-07-04 | 5,800.00 | 5,825.00 | 5,650.00 | 5,700.00 | 5,692.82 | 4,715,800 |
| 2025-07-03 | 5,850.00 | 5,875.00 | 5,725.00 | 5,750.00 | 5,742.76 | 3,185,700 |
| 2025-07-02 | 5,925.00 | 6,050.00 | 5,700.00 | 5,825.00 | 5,817.66 | 15,638,000 |
| 2025-07-01 | 5,900.00 | 6,225.00 | 5,850.00 | 5,900.00 | 5,892.57 | 22,084,700 |
| 2025-06-30 | 5,875.00 | 5,925.00 | 5,775.00 | 5,875.00 | 5,867.60 | 13,487,000 |
| 2025-06-26 | 5,775.00 | 5,900.00 | 5,750.00 | 5,775.00 | 5,767.73 | 6,855,600 |
| 2025-06-25 | 5,875.00 | 5,975.00 | 5,775.00 | 5,775.00 | 5,767.73 | 8,470,800 |
| 2025-06-24 | 5,950.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,842.63 | 14,893,700 |
| 2025-06-23 | 5,850.00 | 5,925.00 | 5,650.00 | 5,800.00 | 5,792.70 | 14,815,400 |
| 2025-06-20 | 6,125.00 | 6,175.00 | 6,000.00 | 6,050.00 | 6,042.38 | 18,678,500 |
| 2025-06-19 | 6,350.00 | 6,350.00 | 6,025.00 | 6,125.00 | 6,117.29 | 19,086,900 |
| 2025-06-18 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,292.07 | 9,674,300 |
| 2025-06-17 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,391.94 | 16,143,200 |
| 2025-06-16 | 6,400.00 | 6,450.00 | 6,300.00 | 6,325.00 | 6,317.03 | 13,282,300 |
| 2025-06-13 | 6,450.00 | 6,475.00 | 6,325.00 | 6,375.00 | 6,366.97 | 20,286,500 |
| 2025-06-12 | 6,500.00 | 6,650.00 | 6,425.00 | 6,450.00 | 6,441.88 | 18,601,700 |
| 2025-06-11 | 6,850.00 | 6,900.00 | 6,500.00 | 6,575.00 | 6,566.72 | 30,497,100 |
| 2025-06-10 | 6,450.00 | 6,900.00 | 6,425.00 | 6,725.00 | 6,716.53 | 46,468,500 |
| 2025-06-05 | 6,200.00 | 6,550.00 | 6,200.00 | 6,350.00 | 6,342.00 | 21,487,100 |
| 2025-06-04 | 6,225.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,142.25 | 6,962,600 |
| 2025-06-03 | 6,300.00 | 6,350.00 | 6,100.00 | 6,200.00 | 6,192.19 | 10,494,200 |
| 2025-06-02 | 6,525.00 | 6,575.00 | 6,250.00 | 6,275.00 | 6,267.10 | 13,383,300 |
| 2025-05-28 | 6,625.00 | 6,675.00 | 6,500.00 | 6,500.00 | 6,491.81 | 10,009,200 |
| 2025-05-27 | 6,575.00 | 6,725.00 | 6,500.00 | 6,575.00 | 6,566.72 | 16,376,900 |
| 2025-05-26 | 6,675.00 | 6,750.00 | 6,500.00 | 6,525.00 | 6,516.78 | 19,338,300 |
| 2025-05-23 | 6,550.00 | 6,800.00 | 6,500.00 | 6,650.00 | 6,641.62 | 18,462,000 |
| 2025-05-22 | 6,500.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,491.81 | 8,950,800 |
| 2025-05-21 | 6,500.00 | 6,550.00 | 6,300.00 | 6,500.00 | 6,491.81 | 18,383,400 |
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.