See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.07▼ 2.13%
← BREN.JK stock page

PT Barito Renewables Energy Tb historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,340.002,390.002,230.002,380.002,380.0020,443,500
2026-10-222,130.002,380.002,030.002,320.002,320.0023,389,400
2026-10-212,000.002,350.002,000.002,160.002,160.0054,437,200
2026-10-201,820.002,070.001,795.002,000.002,000.0036,611,300
2026-10-191,730.002,050.001,730.001,835.001,835.0049,854,400
2026-10-161,855.001,905.001,855.001,855.001,855.0040,971,900
2026-10-152,330.002,350.002,050.002,180.002,180.0018,298,600
2026-10-142,430.002,530.002,310.002,320.002,320.0025,909,400
2026-10-132,380.002,440.002,280.002,430.002,430.0013,220,900
2026-10-122,700.002,710.002,320.002,390.002,390.0028,644,700
2026-10-092,670.002,720.002,650.002,700.002,700.004,298,000
2026-10-082,850.002,860.002,660.002,660.002,660.0012,393,200
2026-10-072,920.002,930.002,850.002,850.002,850.004,067,600
2026-10-063,000.003,000.002,900.002,920.002,920.006,346,600
2026-10-052,850.002,960.002,850.002,950.002,950.008,089,800
2026-10-022,870.002,890.002,800.002,830.002,830.005,067,000
2026-10-012,860.002,910.002,830.002,870.002,870.005,766,200
2026-09-302,920.002,970.002,900.002,900.002,900.004,574,900
2026-09-293,000.003,010.002,890.002,920.002,920.009,476,600
2026-09-283,060.003,090.003,000.003,030.003,030.004,998,100
2026-09-253,100.003,120.003,050.003,050.003,050.005,157,500
Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-034.0933 IDR
2024-12-123.7833 IDR
2024-06-072.0336 IDR
2023-11-233.9100 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.