PT Barito Renewables Energy Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6,300.00 | 6,400.00 | 6,000.00 | 6,000.00 | 5,989.74 | 14,418,500 |
| 2024-11-06 | 6,400.00 | 6,500.00 | 6,150.00 | 6,375.00 | 6,364.10 | 16,740,100 |
| 2024-11-05 | 6,775.00 | 6,775.00 | 6,400.00 | 6,400.00 | 6,389.06 | 15,252,200 |
| 2024-11-04 | 6,725.00 | 6,825.00 | 6,575.00 | 6,600.00 | 6,588.72 | 8,692,500 |
| 2024-11-01 | 6,825.00 | 6,950.00 | 6,700.00 | 6,700.00 | 6,688.55 | 11,549,600 |
| 2024-10-31 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,788.38 | 18,560,900 |
| 2024-10-30 | 6,825.00 | 6,875.00 | 6,675.00 | 6,675.00 | 6,663.59 | 9,464,700 |
| 2024-10-29 | 6,800.00 | 6,975.00 | 6,775.00 | 6,800.00 | 6,788.38 | 10,521,400 |
| 2024-10-28 | 7,325.00 | 7,325.00 | 6,700.00 | 6,800.00 | 6,788.38 | 38,459,900 |
| 2024-10-25 | 7,450.00 | 7,550.00 | 7,225.00 | 7,275.00 | 7,262.56 | 13,699,600 |
| 2024-10-24 | 7,575.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,387.35 | 25,490,300 |
| 2024-10-23 | 7,700.00 | 7,850.00 | 7,450.00 | 7,575.00 | 7,562.05 | 39,537,300 |
| 2024-10-22 | 7,050.00 | 7,650.00 | 7,050.00 | 7,625.00 | 7,611.97 | 69,416,000 |
| 2024-10-21 | 7,200.00 | 7,250.00 | 7,025.00 | 7,025.00 | 7,012.99 | 20,722,600 |
| 2024-10-18 | 7,175.00 | 7,300.00 | 6,975.00 | 7,175.00 | 7,162.74 | 95,394,100 |
| 2024-10-17 | 6,875.00 | 7,250.00 | 6,800.00 | 7,175.00 | 7,162.74 | 43,453,000 |
| 2024-10-16 | 6,600.00 | 6,875.00 | 6,600.00 | 6,875.00 | 6,863.25 | 26,103,900 |
| 2024-10-15 | 6,725.00 | 6,775.00 | 6,550.00 | 6,550.00 | 6,538.80 | 16,954,300 |
| 2024-10-14 | 6,500.00 | 6,850.00 | 6,500.00 | 6,700.00 | 6,688.55 | 19,802,300 |
| 2024-10-11 | 6,525.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,488.89 | 14,669,000 |
| 2024-10-10 | 6,550.00 | 6,700.00 | 6,525.00 | 6,525.00 | 6,513.85 | 10,231,500 |
| 2024-10-09 | 6,750.00 | 6,825.00 | 6,600.00 | 6,600.00 | 6,588.72 | 11,196,700 |
| 2024-10-08 | 6,775.00 | 6,900.00 | 6,650.00 | 6,700.00 | 6,688.55 | 12,943,900 |
| 2024-10-07 | 6,950.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,738.46 | 24,792,200 |
| 2024-10-04 | 6,925.00 | 7,000.00 | 6,550.00 | 6,950.00 | 6,938.12 | 53,098,700 |
| 2024-10-03 | 6,950.00 | 7,150.00 | 6,650.00 | 6,850.00 | 6,838.29 | 43,581,700 |
| 2024-10-02 | 6,800.00 | 7,100.00 | 6,375.00 | 6,975.00 | 6,963.08 | 60,147,400 |
| 2024-10-01 | 6,625.00 | 6,900.00 | 6,575.00 | 6,800.00 | 6,788.38 | 24,884,500 |
| 2024-09-30 | 7,150.00 | 7,225.00 | 6,525.00 | 6,600.00 | 6,588.72 | 50,373,500 |
| 2024-09-27 | 7,350.00 | 7,425.00 | 7,025.00 | 7,175.00 | 7,162.74 | 33,279,500 |
| 2024-09-26 | 6,975.00 | 7,400.00 | 6,950.00 | 7,300.00 | 7,287.52 | 58,899,700 |
| 2024-09-25 | 7,300.00 | 7,325.00 | 6,900.00 | 6,975.00 | 6,963.08 | 66,286,900 |
| 2024-09-24 | 6,000.00 | 7,925.00 | 5,675.00 | 7,225.00 | 7,212.65 | 467,025,900 |
| 2024-09-23 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 7,062.91 | 12,591,300 |
| 2024-09-20 | 10,200.00 | 10,200.00 | 8,825.00 | 8,825.00 | 8,809.92 | 17,045,100 |
| 2024-09-19 | 10,725.00 | 11,350.00 | 10,725.00 | 11,025.00 | 11,006.15 | 36,434,400 |
| 2024-09-18 | 11,225.00 | 11,400.00 | 10,725.00 | 10,725.00 | 10,706.67 | 34,909,700 |
| 2024-09-17 | 11,850.00 | 12,050.00 | 10,925.00 | 11,150.00 | 11,130.94 | 45,242,600 |
| 2024-09-13 | 11,900.00 | 12,000.00 | 11,650.00 | 11,775.00 | 11,754.87 | 12,601,300 |
| 2024-09-12 | 11,975.00 | 12,100.00 | 11,675.00 | 11,750.00 | 11,729.92 | 25,427,800 |
| 2024-09-11 | 11,600.00 | 11,950.00 | 11,425.00 | 11,900.00 | 11,879.66 | 41,615,200 |
| 2024-09-10 | 10,800.00 | 11,500.00 | 10,775.00 | 11,500.00 | 11,480.34 | 38,892,300 |
| 2024-09-09 | 10,825.00 | 10,975.00 | 10,450.00 | 10,750.00 | 10,731.62 | 26,312,900 |
| 2024-09-06 | 10,825.00 | 11,075.00 | 10,675.00 | 10,800.00 | 10,781.54 | 23,803,900 |
| 2024-09-05 | 11,500.00 | 11,700.00 | 10,575.00 | 10,750.00 | 10,731.62 | 45,513,500 |
| 2024-09-04 | 10,200.00 | 11,250.00 | 9,975.00 | 11,250.00 | 11,230.77 | 51,227,800 |
| 2024-09-03 | 10,825.00 | 10,850.00 | 10,150.00 | 10,250.00 | 10,232.48 | 33,730,400 |
| 2024-09-02 | 10,800.00 | 11,050.00 | 10,600.00 | 10,750.00 | 10,731.62 | 38,161,000 |
| 2024-08-30 | 10,450.00 | 10,750.00 | 10,450.00 | 10,750.00 | 10,731.62 | 41,385,100 |
| 2024-08-29 | 10,225.00 | 10,975.00 | 10,225.00 | 10,425.00 | 10,407.18 | 81,771,500 |
| 2024-08-28 | 9,800.00 | 10,350.00 | 9,800.00 | 10,200.00 | 10,182.57 | 40,802,700 |
| 2024-08-27 | 9,800.00 | 9,800.00 | 9,650.00 | 9,800.00 | 9,783.25 | 17,492,500 |
| 2024-08-26 | 9,700.00 | 9,925.00 | 9,625.00 | 9,725.00 | 9,708.38 | 57,298,000 |
| 2024-08-23 | 9,350.00 | 9,475.00 | 9,275.00 | 9,450.00 | 9,433.85 | 23,899,900 |
| 2024-08-22 | 9,625.00 | 9,625.00 | 9,225.00 | 9,375.00 | 9,358.98 | 25,542,900 |
| 2024-08-21 | 9,475.00 | 9,625.00 | 9,375.00 | 9,525.00 | 9,508.72 | 19,196,600 |
| 2024-08-20 | 9,250.00 | 9,525.00 | 9,225.00 | 9,425.00 | 9,408.89 | 28,068,200 |
| 2024-08-19 | 8,750.00 | 9,450.00 | 8,725.00 | 9,200.00 | 9,184.27 | 34,839,100 |
| 2024-08-16 | 8,725.00 | 8,900.00 | 8,675.00 | 8,750.00 | 8,735.04 | 7,753,700 |
| 2024-08-15 | 8,850.00 | 8,925.00 | 8,625.00 | 8,675.00 | 8,660.17 | 12,918,000 |
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.