PT Barito Renewables Energy Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 6,650.00 | 6,850.00 | 6,475.00 | 6,500.00 | 6,491.81 | 42,947,100 |
| 2025-05-19 | 6,700.00 | 6,775.00 | 6,500.00 | 6,500.00 | 6,491.81 | 27,206,000 |
| 2025-05-16 | 6,200.00 | 6,825.00 | 6,150.00 | 6,675.00 | 6,666.59 | 66,787,100 |
| 2025-05-15 | 6,225.00 | 6,300.00 | 6,175.00 | 6,200.00 | 6,192.19 | 21,087,000 |
| 2025-05-14 | 6,150.00 | 6,275.00 | 6,075.00 | 6,175.00 | 6,167.22 | 17,243,800 |
| 2025-05-09 | 6,000.00 | 6,150.00 | 5,900.00 | 6,000.00 | 5,992.44 | 9,024,500 |
| 2025-05-08 | 6,175.00 | 6,250.00 | 5,925.00 | 5,950.00 | 5,942.51 | 21,520,300 |
| 2025-05-07 | 6,250.00 | 6,550.00 | 6,100.00 | 6,100.00 | 6,092.32 | 70,037,000 |
| 2025-05-06 | 6,175.00 | 6,250.00 | 6,100.00 | 6,200.00 | 6,192.19 | 23,176,000 |
| 2025-05-05 | 6,150.00 | 6,375.00 | 6,125.00 | 6,150.00 | 6,142.25 | 14,416,100 |
| 2025-05-02 | 6,100.00 | 6,150.00 | 6,025.00 | 6,100.00 | 6,092.32 | 11,343,400 |
| 2025-04-30 | 6,050.00 | 6,125.00 | 5,950.00 | 6,025.00 | 6,017.41 | 7,406,500 |
| 2025-04-29 | 6,100.00 | 6,175.00 | 6,025.00 | 6,025.00 | 6,017.41 | 8,116,900 |
| 2025-04-28 | 6,050.00 | 6,250.00 | 5,900.00 | 6,050.00 | 6,042.38 | 26,241,400 |
| 2025-04-25 | 6,050.00 | 6,050.00 | 5,925.00 | 6,000.00 | 5,992.44 | 9,172,000 |
| 2025-04-24 | 6,100.00 | 6,175.00 | 5,850.00 | 6,000.00 | 5,992.44 | 55,496,500 |
| 2025-04-23 | 6,200.00 | 6,375.00 | 6,050.00 | 6,100.00 | 6,092.32 | 20,022,000 |
| 2025-04-22 | 5,600.00 | 6,025.00 | 5,475.00 | 6,000.00 | 5,992.44 | 21,718,600 |
| 2025-04-21 | 5,625.00 | 5,800.00 | 5,525.00 | 5,600.00 | 5,592.95 | 6,984,400 |
| 2025-04-17 | 5,600.00 | 5,725.00 | 5,525.00 | 5,600.00 | 5,592.95 | 8,101,700 |
| 2025-04-16 | 5,975.00 | 6,050.00 | 5,600.00 | 5,600.00 | 5,592.95 | 20,798,300 |
| 2025-04-15 | 5,750.00 | 6,050.00 | 5,575.00 | 5,900.00 | 5,892.57 | 27,318,000 |
| 2025-04-14 | 4,800.00 | 5,675.00 | 4,760.00 | 5,650.00 | 5,642.88 | 33,865,700 |
| 2025-04-11 | 5,000.00 | 5,450.00 | 4,890.00 | 5,150.00 | 5,143.51 | 19,504,500 |
| 2025-04-10 | 4,700.00 | 5,175.00 | 4,620.00 | 5,000.00 | 4,993.70 | 32,828,300 |
| 2025-04-09 | 4,700.00 | 4,820.00 | 4,170.00 | 4,250.00 | 4,244.65 | 24,074,500 |
| 2025-04-08 | 4,790.00 | 4,980.00 | 4,690.00 | 4,740.00 | 4,734.03 | 23,613,500 |
| 2025-03-27 | 5,500.00 | 5,675.00 | 5,350.00 | 5,500.00 | 5,493.07 | 10,002,700 |
| 2025-03-26 | 5,150.00 | 5,575.00 | 5,125.00 | 5,450.00 | 5,443.14 | 15,462,000 |
| 2025-03-25 | 5,525.00 | 5,625.00 | 5,125.00 | 5,125.00 | 5,118.55 | 15,840,600 |
| 2025-03-24 | 6,000.00 | 6,100.00 | 5,100.00 | 5,450.00 | 5,443.14 | 25,866,200 |
| 2025-03-21 | 5,675.00 | 6,350.00 | 5,400.00 | 5,975.00 | 5,967.47 | 44,922,600 |
| 2025-03-20 | 5,350.00 | 5,800.00 | 5,325.00 | 5,600.00 | 5,592.95 | 23,914,000 |
| 2025-03-19 | 5,125.00 | 5,400.00 | 4,940.00 | 5,300.00 | 5,293.32 | 21,392,000 |
| 2025-03-18 | 5,775.00 | 5,825.00 | 4,580.00 | 5,050.00 | 5,043.64 | 49,691,200 |
| 2025-03-17 | 6,050.00 | 6,100.00 | 5,700.00 | 5,725.00 | 5,717.79 | 13,714,900 |
| 2025-03-14 | 6,150.00 | 6,150.00 | 6,000.00 | 6,025.00 | 6,017.41 | 6,515,500 |
| 2025-03-13 | 6,200.00 | 6,200.00 | 6,025.00 | 6,075.00 | 6,067.35 | 5,912,700 |
| 2025-03-12 | 6,175.00 | 6,250.00 | 6,100.00 | 6,150.00 | 6,142.25 | 5,643,400 |
| 2025-03-11 | 6,050.00 | 6,225.00 | 6,050.00 | 6,150.00 | 6,142.25 | 8,972,200 |
| 2025-03-10 | 6,500.00 | 6,600.00 | 6,225.00 | 6,225.00 | 6,217.16 | 9,591,300 |
| 2025-03-07 | 6,400.00 | 6,825.00 | 6,225.00 | 6,475.00 | 6,466.84 | 22,735,800 |
| 2025-03-06 | 6,200.00 | 6,375.00 | 6,175.00 | 6,325.00 | 6,317.03 | 10,928,500 |
| 2025-03-05 | 6,125.00 | 6,250.00 | 6,100.00 | 6,100.00 | 6,092.32 | 9,871,600 |
| 2025-03-04 | 6,400.00 | 6,425.00 | 5,875.00 | 6,075.00 | 6,067.35 | 23,552,800 |
| 2025-03-03 | 6,225.00 | 6,525.00 | 6,200.00 | 6,400.00 | 6,391.94 | 13,993,600 |
| 2025-02-28 | 6,125.00 | 6,350.00 | 6,025.00 | 6,125.00 | 6,117.29 | 14,415,600 |
| 2025-02-27 | 6,475.00 | 6,525.00 | 6,200.00 | 6,200.00 | 6,192.19 | 19,662,900 |
| 2025-02-26 | 6,225.00 | 6,600.00 | 6,175.00 | 6,425.00 | 6,416.91 | 23,444,300 |
| 2025-02-25 | 6,325.00 | 6,450.00 | 6,050.00 | 6,125.00 | 6,117.29 | 19,056,200 |
| 2025-02-24 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,292.07 | 23,643,300 |
| 2025-02-21 | 6,900.00 | 7,000.00 | 6,750.00 | 6,900.00 | 6,891.31 | 21,679,300 |
| 2025-02-20 | 6,725.00 | 6,950.00 | 6,650.00 | 6,700.00 | 6,691.56 | 12,642,500 |
| 2025-02-19 | 6,850.00 | 6,950.00 | 6,675.00 | 6,725.00 | 6,716.53 | 11,896,600 |
| 2025-02-18 | 7,100.00 | 7,150.00 | 6,800.00 | 6,825.00 | 6,816.40 | 26,653,500 |
| 2025-02-17 | 6,250.00 | 7,050.00 | 6,225.00 | 7,025.00 | 7,016.15 | 45,916,300 |
| 2025-02-14 | 6,150.00 | 6,350.00 | 6,075.00 | 6,150.00 | 6,142.25 | 17,429,300 |
| 2025-02-13 | 6,475.00 | 6,475.00 | 6,025.00 | 6,125.00 | 6,117.29 | 20,652,100 |
| 2025-02-12 | 6,100.00 | 6,450.00 | 6,025.00 | 6,275.00 | 6,267.10 | 27,758,900 |
| 2025-02-11 | 6,700.00 | 6,775.00 | 5,825.00 | 6,025.00 | 6,017.41 | 60,707,200 |
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.