Skip to main content
logo
PT Barito Renewables Energy Tbk (IDX:BREN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,240.00
-60.00 (-1.82%)
Sep 11, 2026, 4:13 PM WIB

IDX:BREN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,280.003,290.003,220.003,240.003,240.00-1.82%12,671,000
Sep 10, 20263,310.003,390.003,290.003,300.003,300.00-13,903,100
Sep 9, 20263,330.003,350.003,290.003,300.003,300.00-8,622,000
Sep 8, 20263,340.003,360.003,300.003,300.003,300.00-0.90%9,529,400
Sep 7, 20263,370.003,380.003,310.003,330.003,330.00-0.89%11,867,200
Sep 4, 20263,380.003,420.003,330.003,360.003,360.00-21,627,300
Sep 3, 20263,360.003,410.003,350.003,360.003,360.000.30%18,507,200
Sep 2, 20263,440.003,450.003,330.003,350.003,350.00-2.05%25,260,600
Sep 1, 20263,330.003,450.003,310.003,420.003,420.003.01%24,522,500
Aug 31, 20263,370.003,390.003,320.003,320.003,320.00-1.19%8,866,700
Aug 28, 20263,410.003,460.003,350.003,360.003,360.00-1.18%18,715,400
Aug 27, 20263,310.003,400.003,260.003,400.003,400.002.72%14,918,700
Aug 26, 20263,400.003,410.003,300.003,310.003,310.00-2.65%21,977,200
Aug 24, 20263,490.003,520.003,380.003,400.003,400.00-1.73%33,390,600
Aug 21, 20263,490.003,530.003,440.003,460.003,460.000.29%40,902,200
Aug 20, 20263,500.003,550.003,430.003,450.003,450.00-25,444,500
Aug 19, 20263,520.003,560.003,430.003,450.003,450.00-1.99%28,455,800
Aug 18, 20263,590.003,630.003,460.003,520.003,520.00-1.40%38,696,100
Aug 14, 20263,650.003,690.003,540.003,570.003,570.00-2.46%47,943,300
Aug 13, 20263,760.003,940.003,630.003,660.003,660.00-2.40%99,076,800
Aug 12, 20263,300.003,760.003,300.003,750.003,750.0013.29%108,071,500
Aug 11, 20263,400.003,410.003,250.003,310.003,310.00-1.78%41,740,900
Aug 10, 20263,560.003,610.003,360.003,370.003,370.00-3.99%48,929,300
Aug 7, 20263,450.003,600.003,410.003,510.003,510.002.03%59,572,600
Aug 6, 20263,330.003,440.003,330.003,440.003,440.003.30%80,056,200
Aug 5, 20263,300.003,360.003,270.003,330.003,330.002.15%72,678,600
Aug 4, 20263,230.003,340.003,220.003,260.003,260.001.56%36,515,000
Aug 3, 20263,330.003,350.003,210.003,210.003,210.00-4.18%25,719,200
Jul 31, 20263,300.003,350.003,260.003,350.003,350.003.08%24,908,000
Jul 30, 20263,260.003,310.003,230.003,250.003,250.00-1.52%15,290,700
Jul 29, 20263,420.003,430.003,210.003,300.003,300.00-3.79%25,792,900
Jul 28, 20263,460.003,470.003,300.003,430.003,430.00-0.87%25,878,700
Jul 27, 20263,530.003,540.003,390.003,460.003,460.00-2.54%12,717,100
Jul 24, 20263,580.003,580.003,400.003,550.003,550.00-2.47%32,915,500
Jul 23, 20263,730.003,920.003,590.003,640.003,640.00-1.89%71,203,500
Jul 22, 20263,580.003,880.003,550.003,710.003,710.006.00%95,863,400
Jul 21, 20263,370.003,580.003,340.003,500.003,500.004.17%90,930,700
Jul 20, 20263,420.003,460.003,330.003,360.003,360.00-1.75%27,429,200
Jul 17, 20263,490.003,500.003,400.003,420.003,420.00-2.01%26,884,600
Jul 16, 20263,450.003,500.003,350.003,490.003,490.001.75%18,527,800
Jul 15, 20263,450.003,520.003,360.003,430.003,430.001.48%21,965,900
Jul 14, 20263,280.003,590.003,270.003,380.003,380.004.64%45,213,900
Jul 13, 20263,200.003,230.003,150.003,230.003,230.001.89%11,345,000
Jul 10, 20263,290.003,320.003,130.003,170.003,170.00-3.35%34,684,900
Jul 9, 20263,250.003,330.003,230.003,280.003,280.000.92%44,516,600
Jul 8, 20263,420.003,550.003,240.003,250.003,250.00-4.97%83,199,300
Jul 7, 20263,460.003,480.003,380.003,420.003,420.00-0.58%109,235,000
Jul 6, 20263,420.003,530.003,340.003,440.003,440.001.18%75,256,400
Jul 3, 20263,300.003,540.003,290.003,400.003,400.004.75%51,464,400
Jul 2, 20263,320.003,550.003,220.003,250.003,245.91-3.27%29,088,700