PT Barito Renewables Energy Tbk (IDX:BREN)
Indonesia · Delayed Price · Currency is IDR 9,575.00
-125.00 (-1.29%)
At close: Jan 19, 2026
IDX:BREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 9,650.00 | 9,700.00 | 9,450.00 | 9,700.00 | 9,700.00 | 0.52% | 15,750,100 |
| Jan 14, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,650.00 | 9,650.00 | 4.89% | 30,130,800 |
| Jan 13, 2026 | 9,000.00 | 9,200.00 | 8,650.00 | 9,200.00 | 9,200.00 | 2.22% | 12,282,600 |
| Jan 12, 2026 | 9,475.00 | 9,475.00 | 8,550.00 | 9,000.00 | 9,000.00 | -5.01% | 14,459,900 |
| Jan 9, 2026 | 9,550.00 | 9,550.00 | 9,450.00 | 9,475.00 | 9,475.00 | -0.79% | 6,306,400 |
| Jan 8, 2026 | 9,550.00 | 9,700.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.52% | 9,401,800 |
| Jan 7, 2026 | 9,575.00 | 9,600.00 | 9,425.00 | 9,600.00 | 9,600.00 | 0.26% | 7,914,600 |
| Jan 6, 2026 | 9,600.00 | 9,650.00 | 9,525.00 | 9,575.00 | 9,575.00 | -0.78% | 6,441,000 |
| Jan 5, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,650.00 | 9,650.00 | -0.26% | 6,321,800 |
| Jan 2, 2026 | 9,700.00 | 9,800.00 | 9,650.00 | 9,675.00 | 9,675.00 | -0.26% | 5,601,000 |
| Dec 30, 2025 | 9,600.00 | 9,700.00 | 9,475.00 | 9,700.00 | 9,700.00 | 1.84% | 10,900,100 |
| Dec 29, 2025 | 9,325.00 | 9,625.00 | 9,325.00 | 9,525.00 | 9,525.00 | 2.14% | 7,204,500 |
| Dec 24, 2025 | 9,450.00 | 9,450.00 | 9,300.00 | 9,325.00 | 9,325.00 | -1.06% | 4,142,600 |
| Dec 23, 2025 | 9,575.00 | 9,575.00 | 9,375.00 | 9,425.00 | 9,425.00 | -0.79% | 5,424,200 |
| Dec 22, 2025 | 9,400.00 | 9,550.00 | 9,350.00 | 9,500.00 | 9,500.00 | 1.33% | 7,242,700 |
| Dec 19, 2025 | 9,475.00 | 9,550.00 | 9,325.00 | 9,375.00 | 9,375.00 | -0.79% | 11,809,000 |
| Dec 18, 2025 | 9,675.00 | 9,700.00 | 9,450.00 | 9,450.00 | 9,450.00 | -2.83% | 7,204,600 |
| Dec 17, 2025 | 9,825.00 | 9,875.00 | 9,600.00 | 9,725.00 | 9,725.00 | -0.77% | 8,889,900 |
| Dec 16, 2025 | 9,450.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 3.16% | 22,256,800 |
| Dec 15, 2025 | 9,625.00 | 9,650.00 | 9,475.00 | 9,500.00 | 9,500.00 | -0.78% | 8,838,100 |
| Dec 12, 2025 | 9,550.00 | 9,600.00 | 9,450.00 | 9,575.00 | 9,575.00 | 1.32% | 12,996,800 |
| Dec 11, 2025 | 9,650.00 | 9,650.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.82% | 7,489,400 |
| Dec 10, 2025 | 9,550.00 | 9,650.00 | 9,450.00 | 9,625.00 | 9,625.00 | 0.52% | 9,881,100 |
| Dec 9, 2025 | 9,525.00 | 9,600.00 | 9,425.00 | 9,575.00 | 9,575.00 | -0.78% | 10,046,600 |
| Dec 8, 2025 | 9,625.00 | 9,650.00 | 9,500.00 | 9,650.00 | 9,650.00 | 0.26% | 7,491,700 |
| Dec 5, 2025 | 9,450.00 | 9,650.00 | 9,450.00 | 9,625.00 | 9,625.00 | 1.85% | 7,697,300 |
| Dec 4, 2025 | 9,600.00 | 9,625.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.82% | 5,266,400 |
| Dec 3, 2025 | 9,675.00 | 9,700.00 | 9,525.00 | 9,625.00 | 9,625.00 | -0.26% | 8,797,100 |
| Dec 2, 2025 | 9,550.00 | 9,650.00 | 9,525.00 | 9,650.00 | 9,650.00 | 1.05% | 18,978,500 |
| Dec 1, 2025 | 9,625.00 | 9,625.00 | 9,400.00 | 9,550.00 | 9,550.00 | -0.26% | 10,400,800 |
| Nov 28, 2025 | 9,575.00 | 9,625.00 | 9,450.00 | 9,575.00 | 9,575.00 | 0.52% | 21,597,800 |
| Nov 27, 2025 | 9,525.00 | 9,600.00 | 9,400.00 | 9,525.00 | 9,525.00 | -0.52% | 23,357,600 |
| Nov 26, 2025 | 9,850.00 | 9,850.00 | 9,400.00 | 9,575.00 | 9,575.00 | -0.78% | 41,654,800 |
| Nov 25, 2025 | 10,125.00 | 10,125.00 | 9,625.00 | 9,650.00 | 9,650.00 | -4.69% | 34,782,900 |
| Nov 24, 2025 | 10,025.00 | 10,125.00 | 9,775.00 | 10,125.00 | 10,125.00 | 2.79% | 694,632,000 |
| Nov 21, 2025 | 9,800.00 | 9,900.00 | 9,675.00 | 9,850.00 | 9,850.00 | 0.51% | 53,431,000 |
| Nov 20, 2025 | 9,775.00 | 9,875.00 | 9,675.00 | 9,800.00 | 9,800.00 | 1.29% | 47,084,000 |
| Nov 19, 2025 | 9,725.00 | 9,775.00 | 9,600.00 | 9,675.00 | 9,675.00 | 0.52% | 23,150,100 |
| Nov 18, 2025 | 9,750.00 | 9,800.00 | 9,575.00 | 9,625.00 | 9,625.00 | -1.03% | 22,462,800 |
| Nov 17, 2025 | 9,800.00 | 9,925.00 | 9,675.00 | 9,725.00 | 9,725.00 | -0.26% | 24,739,000 |
| Nov 14, 2025 | 9,825.00 | 9,900.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.52% | 18,481,200 |
| Nov 13, 2025 | 9,975.00 | 10,025.00 | 9,725.00 | 9,900.00 | 9,900.00 | -0.25% | 39,026,800 |
| Nov 12, 2025 | 10,050.00 | 10,100.00 | 9,875.00 | 9,925.00 | 9,925.00 | -1.00% | 24,978,600 |
| Nov 11, 2025 | 10,325.00 | 10,350.00 | 9,900.00 | 10,025.00 | 10,025.00 | -1.96% | 39,156,400 |
| Nov 10, 2025 | 10,000.00 | 10,725.00 | 9,975.00 | 10,225.00 | 10,225.00 | 2.51% | 84,614,200 |
| Nov 7, 2025 | 9,925.00 | 9,975.00 | 9,750.00 | 9,975.00 | 9,975.00 | 0.50% | 32,421,800 |
| Nov 6, 2025 | 10,000.00 | 10,175.00 | 9,500.00 | 9,925.00 | 9,925.00 | 1.79% | 103,014,800 |
| Nov 5, 2025 | 9,200.00 | 9,750.00 | 9,125.00 | 9,750.00 | 9,750.00 | 5.69% | 53,216,800 |
| Nov 4, 2025 | 9,400.00 | 9,750.00 | 9,175.00 | 9,225.00 | 9,225.00 | -0.54% | 55,631,300 |
| Nov 3, 2025 | 8,800.00 | 9,400.00 | 8,775.00 | 9,275.00 | 9,275.00 | 6.92% | 48,431,600 |