PT Barito Renewables Energy Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6,500.00 | 7,100.00 | 5,800.00 | 6,650.00 | 6,641.62 | 154,387,100 |
| 2025-02-07 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 7,016.15 | 9,594,200 |
| 2025-02-06 | 8,900.00 | 8,925.00 | 8,600.00 | 8,775.00 | 8,763.95 | 8,514,600 |
| 2025-02-05 | 8,950.00 | 8,975.00 | 8,700.00 | 8,850.00 | 8,838.85 | 13,590,000 |
| 2025-02-04 | 8,500.00 | 8,975.00 | 8,475.00 | 8,875.00 | 8,863.82 | 17,040,900 |
| 2025-02-03 | 8,975.00 | 9,000.00 | 8,250.00 | 8,400.00 | 8,389.42 | 27,467,700 |
| 2025-01-31 | 9,175.00 | 9,325.00 | 9,025.00 | 9,025.00 | 9,013.63 | 13,310,200 |
| 2025-01-30 | 9,600.00 | 9,625.00 | 9,050.00 | 9,125.00 | 9,113.51 | 19,450,700 |
| 2025-01-24 | 9,975.00 | 9,975.00 | 9,400.00 | 9,600.00 | 9,587.91 | 28,283,600 |
| 2025-01-23 | 9,900.00 | 10,050.00 | 9,775.00 | 10,000.00 | 9,987.41 | 22,516,700 |
| 2025-01-22 | 9,950.00 | 10,075.00 | 9,775.00 | 9,850.00 | 9,837.59 | 25,079,100 |
| 2025-01-21 | 9,650.00 | 9,850.00 | 9,100.00 | 9,850.00 | 9,837.59 | 50,440,000 |
| 2025-01-20 | 9,925.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,587.91 | 21,370,700 |
| 2025-01-17 | 9,650.00 | 10,075.00 | 9,600.00 | 9,825.00 | 9,812.63 | 60,357,300 |
| 2025-01-16 | 9,100.00 | 9,775.00 | 8,875.00 | 9,575.00 | 9,562.94 | 35,353,500 |
| 2025-01-15 | 9,650.00 | 9,725.00 | 9,025.00 | 9,075.00 | 9,063.57 | 40,012,900 |
| 2025-01-14 | 10,200.00 | 10,225.00 | 9,625.00 | 9,650.00 | 9,637.85 | 30,077,600 |
| 2025-01-13 | 10,450.00 | 10,525.00 | 9,500.00 | 10,025.00 | 10,012.37 | 37,723,000 |
| 2025-01-10 | 10,300.00 | 10,525.00 | 10,200.00 | 10,450.00 | 10,436.84 | 16,317,700 |
| 2025-01-09 | 10,475.00 | 10,500.00 | 10,125.00 | 10,225.00 | 10,212.12 | 21,496,500 |
| 2025-01-08 | 10,600.00 | 10,650.00 | 10,200.00 | 10,475.00 | 10,461.81 | 35,618,900 |
| 2025-01-07 | 9,850.00 | 10,550.00 | 9,750.00 | 10,550.00 | 10,536.71 | 50,713,700 |
| 2025-01-06 | 9,700.00 | 9,925.00 | 9,700.00 | 9,800.00 | 9,787.66 | 19,534,300 |
| 2025-01-03 | 9,525.00 | 9,750.00 | 9,450.00 | 9,675.00 | 9,662.81 | 16,136,000 |
| 2025-01-02 | 9,275.00 | 9,825.00 | 9,275.00 | 9,475.00 | 9,463.07 | 31,228,000 |
| 2024-12-30 | 9,275.00 | 9,400.00 | 9,075.00 | 9,275.00 | 9,263.32 | 22,948,300 |
| 2024-12-27 | 9,125.00 | 9,275.00 | 9,075.00 | 9,200.00 | 9,188.41 | 11,432,100 |
| 2024-12-24 | 9,425.00 | 9,600.00 | 8,950.00 | 9,125.00 | 9,113.51 | 21,027,300 |
| 2024-12-23 | 9,200.00 | 9,500.00 | 9,100.00 | 9,375.00 | 9,363.19 | 27,643,300 |
| 2024-12-20 | 8,900.00 | 9,375.00 | 8,700.00 | 9,200.00 | 9,188.41 | 32,532,200 |
| 2024-12-19 | 8,700.00 | 9,000.00 | 8,500.00 | 8,825.00 | 8,813.89 | 26,992,300 |
| 2024-12-18 | 8,900.00 | 9,100.00 | 8,825.00 | 8,975.00 | 8,963.70 | 24,813,500 |
| 2024-12-17 | 8,450.00 | 9,025.00 | 8,425.00 | 8,800.00 | 8,788.92 | 37,949,700 |
| 2024-12-16 | 8,625.00 | 8,650.00 | 8,050.00 | 8,425.00 | 8,414.39 | 24,698,300 |
| 2024-12-13 | 8,600.00 | 8,850.00 | 8,525.00 | 8,525.00 | 8,514.26 | 27,358,700 |
| 2024-12-12 | 8,475.00 | 8,675.00 | 8,350.00 | 8,525.00 | 8,514.26 | 17,602,300 |
| 2024-12-11 | 8,450.00 | 8,750.00 | 8,400.00 | 8,400.00 | 8,385.64 | 29,210,500 |
| 2024-12-10 | 8,400.00 | 8,700.00 | 8,050.00 | 8,450.00 | 8,435.56 | 38,842,600 |
| 2024-12-09 | 8,400.00 | 8,550.00 | 8,275.00 | 8,325.00 | 8,310.77 | 31,066,900 |
| 2024-12-06 | 7,500.00 | 8,500.00 | 7,450.00 | 8,500.00 | 8,485.47 | 65,924,600 |
| 2024-12-05 | 7,500.00 | 7,675.00 | 7,300.00 | 7,500.00 | 7,487.18 | 33,477,500 |
| 2024-12-04 | 6,825.00 | 7,500.00 | 6,800.00 | 7,475.00 | 7,462.22 | 41,585,700 |
| 2024-12-03 | 6,775.00 | 7,000.00 | 6,725.00 | 6,800.00 | 6,788.38 | 10,095,800 |
| 2024-12-02 | 6,625.00 | 6,775.00 | 6,625.00 | 6,725.00 | 6,713.50 | 8,955,800 |
| 2024-11-29 | 6,750.00 | 6,800.00 | 6,600.00 | 6,625.00 | 6,613.68 | 12,623,100 |
| 2024-11-28 | 6,725.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,738.46 | 4,553,600 |
| 2024-11-26 | 6,950.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,688.55 | 12,522,000 |
| 2024-11-25 | 6,750.00 | 7,050.00 | 6,650.00 | 6,900.00 | 6,888.21 | 18,223,100 |
| 2024-11-22 | 6,550.00 | 6,775.00 | 6,550.00 | 6,700.00 | 6,688.55 | 10,506,200 |
| 2024-11-21 | 6,725.00 | 6,875.00 | 6,550.00 | 6,550.00 | 6,538.80 | 12,451,700 |
| 2024-11-20 | 6,900.00 | 6,925.00 | 6,725.00 | 6,750.00 | 6,738.46 | 7,025,800 |
| 2024-11-19 | 6,675.00 | 7,050.00 | 6,675.00 | 6,850.00 | 6,838.29 | 13,064,000 |
| 2024-11-18 | 6,875.00 | 6,975.00 | 6,675.00 | 6,675.00 | 6,663.59 | 12,541,000 |
| 2024-11-15 | 7,025.00 | 7,175.00 | 6,725.00 | 6,900.00 | 6,888.21 | 20,269,300 |
| 2024-11-14 | 7,375.00 | 7,450.00 | 7,025.00 | 7,025.00 | 7,012.99 | 19,680,100 |
| 2024-11-13 | 7,600.00 | 7,625.00 | 7,275.00 | 7,375.00 | 7,362.39 | 22,572,100 |
| 2024-11-12 | 7,500.00 | 7,875.00 | 7,425.00 | 7,500.00 | 7,487.18 | 55,528,200 |
| 2024-11-11 | 6,875.00 | 7,525.00 | 6,625.00 | 7,375.00 | 7,362.39 | 51,912,700 |
| 2024-11-08 | 6,300.00 | 7,025.00 | 6,250.00 | 6,875.00 | 6,863.25 | 56,915,100 |
| 2024-11-07 | 6,300.00 | 6,400.00 | 6,000.00 | 6,000.00 | 5,989.74 | 14,418,500 |
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.