PT Barito Renewables Energy Tbk (IDX:BREN)
Indonesia · Delayed Price · Currency is IDR 7,800.00
-25.00 (-0.32%)
Aug 1, 2025, 4:14 PM WIB
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,900.00 | 7,925.00 | 7,775.00 | 7,800.00 | 7,800.00 | -0.32% | 15,546,700 |
| Jul 31, 2025 | 7,825.00 | 7,875.00 | 7,700.00 | 7,825.00 | 7,825.00 | - | 10,829,100 |
| Jul 30, 2025 | 8,000.00 | 8,100.00 | 7,750.00 | 7,825.00 | 7,825.00 | -1.26% | 22,115,500 |
| Jul 29, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,925.00 | 7,925.00 | - | 21,903,100 |
| Jul 28, 2025 | 7,650.00 | 7,950.00 | 7,625.00 | 7,925.00 | 7,925.00 | 3.59% | 29,391,500 |
| Jul 25, 2025 | 7,725.00 | 7,775.00 | 7,500.00 | 7,650.00 | 7,650.00 | -0.97% | 20,860,300 |
| Jul 24, 2025 | 7,825.00 | 7,950.00 | 7,700.00 | 7,725.00 | 7,725.00 | -1.28% | 20,312,400 |
| Jul 23, 2025 | 7,925.00 | 8,025.00 | 7,550.00 | 7,825.00 | 7,825.00 | -0.63% | 33,058,300 |
| Jul 22, 2025 | 8,125.00 | 8,375.00 | 7,875.00 | 7,875.00 | 7,875.00 | -0.32% | 70,858,500 |
| Jul 21, 2025 | 8,125.00 | 8,175.00 | 7,750.00 | 7,900.00 | 7,900.00 | -1.25% | 45,820,100 |
| Jul 18, 2025 | 7,800.00 | 8,450.00 | 7,725.00 | 8,000.00 | 8,000.00 | 3.56% | 95,900,700 |
| Jul 17, 2025 | 7,550.00 | 7,950.00 | 7,550.00 | 7,725.00 | 7,725.00 | 0.32% | 38,443,100 |
| Jul 16, 2025 | 7,850.00 | 7,875.00 | 7,350.00 | 7,700.00 | 7,700.00 | -0.65% | 55,971,100 |
| Jul 15, 2025 | 7,550.00 | 8,500.00 | 7,425.00 | 7,750.00 | 7,750.00 | 6.16% | 121,620,600 |
| Jul 14, 2025 | 7,300.00 | 7,300.00 | 6,725.00 | 7,300.00 | 7,300.00 | 19.67% | 150,102,200 |
| Jul 11, 2025 | 6,150.00 | 6,200.00 | 6,050.00 | 6,100.00 | 6,100.00 | - | 12,951,800 |
| Jul 10, 2025 | 6,000.00 | 6,200.00 | 5,975.00 | 6,100.00 | 6,100.00 | 2.09% | 15,585,100 |
| Jul 9, 2025 | 6,050.00 | 6,125.00 | 5,925.00 | 5,975.00 | 5,975.00 | -0.42% | 9,563,400 |
| Jul 8, 2025 | 5,850.00 | 6,050.00 | 5,775.00 | 6,000.00 | 6,000.00 | 3.00% | 11,718,100 |
| Jul 7, 2025 | 5,775.00 | 5,925.00 | 5,700.00 | 5,825.00 | 5,825.00 | 2.19% | 15,984,900 |
| Jul 4, 2025 | 5,800.00 | 5,825.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.87% | 4,715,800 |
| Jul 3, 2025 | 5,850.00 | 5,875.00 | 5,725.00 | 5,750.00 | 5,750.00 | -1.29% | 3,185,700 |
| Jul 2, 2025 | 5,925.00 | 6,050.00 | 5,700.00 | 5,825.00 | 5,825.00 | -1.27% | 15,638,000 |
| Jul 1, 2025 | 5,900.00 | 6,225.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.43% | 22,084,700 |
| Jun 30, 2025 | 5,875.00 | 5,925.00 | 5,775.00 | 5,875.00 | 5,875.00 | 1.73% | 13,487,000 |
| Jun 26, 2025 | 5,775.00 | 5,900.00 | 5,750.00 | 5,775.00 | 5,775.00 | - | 6,855,600 |
| Jun 25, 2025 | 5,875.00 | 5,975.00 | 5,775.00 | 5,775.00 | 5,775.00 | -1.28% | 8,470,800 |
| Jun 24, 2025 | 5,950.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.86% | 14,893,700 |
| Jun 23, 2025 | 5,850.00 | 5,925.00 | 5,650.00 | 5,800.00 | 5,800.00 | -4.13% | 14,815,400 |
| Jun 20, 2025 | 6,125.00 | 6,175.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.22% | 18,678,500 |
| Jun 19, 2025 | 6,350.00 | 6,350.00 | 6,025.00 | 6,125.00 | 6,125.00 | -2.78% | 19,086,900 |
| Jun 18, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 9,674,300 |
| Jun 17, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.19% | 16,143,200 |
| Jun 16, 2025 | 6,400.00 | 6,450.00 | 6,300.00 | 6,325.00 | 6,325.00 | -0.78% | 13,282,300 |
| Jun 13, 2025 | 6,450.00 | 6,475.00 | 6,325.00 | 6,375.00 | 6,375.00 | -1.16% | 20,286,500 |
| Jun 12, 2025 | 6,500.00 | 6,650.00 | 6,425.00 | 6,450.00 | 6,450.00 | -1.90% | 18,601,700 |
| Jun 11, 2025 | 6,850.00 | 6,900.00 | 6,500.00 | 6,575.00 | 6,575.00 | -2.23% | 30,497,100 |
| Jun 10, 2025 | 6,450.00 | 6,900.00 | 6,425.00 | 6,725.00 | 6,725.00 | 5.91% | 46,468,500 |
| Jun 5, 2025 | 6,200.00 | 6,550.00 | 6,200.00 | 6,350.00 | 6,350.00 | 3.25% | 21,487,100 |
| Jun 4, 2025 | 6,225.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | 6,962,600 |
| Jun 3, 2025 | 6,300.00 | 6,350.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.20% | 10,494,200 |
| Jun 2, 2025 | 6,525.00 | 6,575.00 | 6,250.00 | 6,275.00 | 6,275.00 | -3.46% | 13,383,300 |
| May 28, 2025 | 6,625.00 | 6,675.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.14% | 10,009,200 |
| May 27, 2025 | 6,575.00 | 6,725.00 | 6,500.00 | 6,575.00 | 6,575.00 | 0.77% | 16,376,900 |
| May 26, 2025 | 6,675.00 | 6,750.00 | 6,500.00 | 6,525.00 | 6,525.00 | -1.88% | 19,338,300 |
| May 23, 2025 | 6,550.00 | 6,800.00 | 6,500.00 | 6,650.00 | 6,650.00 | 2.31% | 24,229,700 |
| May 22, 2025 | 6,500.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,500.00 | - | 8,950,800 |
| May 21, 2025 | 6,500.00 | 6,550.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 18,383,400 |
| May 20, 2025 | 6,650.00 | 6,850.00 | 6,475.00 | 6,500.00 | 6,500.00 | - | 42,947,100 |
| May 19, 2025 | 6,700.00 | 6,775.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.62% | 27,206,000 |