PT Barito Renewables Energy Tbk (IDX:BREN)
Indonesia · Delayed Price · Currency is IDR 8,625.00
+25.00 (0.29%)
Sep 4, 2025, 4:14 PM WIB
IDX:BREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8,600.00 | 8,725.00 | 8,525.00 | 8,625.00 | 8,625.00 | 0.29% | 15,343,800 |
| Sep 3, 2025 | 8,875.00 | 8,925.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.55% | 30,961,700 |
| Sep 2, 2025 | 9,050.00 | 9,100.00 | 8,825.00 | 8,825.00 | 8,825.00 | -1.40% | 27,352,000 |
| Sep 1, 2025 | 8,650.00 | 9,125.00 | 8,600.00 | 8,950.00 | 8,950.00 | -0.83% | 48,145,300 |
| Aug 29, 2025 | 9,000.00 | 9,425.00 | 8,825.00 | 9,025.00 | 9,025.00 | -2.96% | 51,571,200 |
| Aug 28, 2025 | 9,750.00 | 9,850.00 | 9,175.00 | 9,300.00 | 9,300.00 | -5.10% | 50,123,200 |
| Aug 27, 2025 | 9,000.00 | 9,850.00 | 8,950.00 | 9,800.00 | 9,800.00 | 10.42% | 76,579,700 |
| Aug 26, 2025 | 8,975.00 | 9,100.00 | 8,650.00 | 8,875.00 | 8,875.00 | -0.56% | 37,895,200 |
| Aug 25, 2025 | 8,575.00 | 9,050.00 | 8,525.00 | 8,925.00 | 8,925.00 | 4.69% | 27,637,600 |
| Aug 22, 2025 | 8,425.00 | 8,575.00 | 8,350.00 | 8,525.00 | 8,525.00 | 1.19% | 18,611,300 |
| Aug 21, 2025 | 8,600.00 | 8,600.00 | 8,250.00 | 8,425.00 | 8,425.00 | -2.03% | 23,015,500 |
| Aug 20, 2025 | 8,600.00 | 8,750.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.29% | 15,708,700 |
| Aug 19, 2025 | 8,750.00 | 8,925.00 | 8,475.00 | 8,575.00 | 8,575.00 | -2.00% | 30,511,700 |
| Aug 15, 2025 | 9,275.00 | 9,325.00 | 8,700.00 | 8,750.00 | 8,750.00 | -5.15% | 39,895,400 |
| Aug 14, 2025 | 9,200.00 | 9,375.00 | 9,150.00 | 9,225.00 | 9,225.00 | 1.37% | 37,491,300 |
| Aug 13, 2025 | 9,150.00 | 9,450.00 | 8,875.00 | 9,100.00 | 9,100.00 | - | 55,874,800 |
| Aug 12, 2025 | 8,900.00 | 9,325.00 | 8,825.00 | 9,100.00 | 9,100.00 | 4.00% | 72,575,500 |
| Aug 11, 2025 | 8,050.00 | 8,825.00 | 7,850.00 | 8,750.00 | 8,750.00 | 10.06% | 84,544,500 |
| Aug 8, 2025 | 7,925.00 | 8,050.00 | 7,375.00 | 7,950.00 | 7,950.00 | 9.66% | 73,663,400 |
| Aug 7, 2025 | 7,325.00 | 7,375.00 | 7,025.00 | 7,250.00 | 7,250.00 | 0.35% | 25,660,000 |
| Aug 6, 2025 | 7,200.00 | 7,450.00 | 7,075.00 | 7,225.00 | 7,225.00 | 2.12% | 21,124,000 |
| Aug 5, 2025 | 7,225.00 | 7,300.00 | 6,775.00 | 7,075.00 | 7,075.00 | -1.74% | 35,004,600 |
| Aug 4, 2025 | 7,800.00 | 7,800.00 | 7,150.00 | 7,200.00 | 7,200.00 | -7.69% | 38,666,700 |
| 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 |