PT Barito Renewables Energy Tbk (IDX:BREN)
Indonesia · Delayed Price · Currency is IDR 2,640.00
+260.00 (10.92%)
May 26, 2026, 4:13 PM WIB
IDX:BREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,340.00 | 2,810.00 | 2,300.00 | 2,640.00 | 2,640.00 | 10.92% | 211,822,800 |
| May 25, 2026 | 2,450.00 | 2,530.00 | 2,300.00 | 2,380.00 | 2,380.00 | -2.86% | 98,632,800 |
| May 22, 2026 | 2,600.00 | 2,660.00 | 2,400.00 | 2,450.00 | 2,450.00 | -4.67% | 110,164,800 |
| May 21, 2026 | 2,600.00 | 2,740.00 | 2,410.00 | 2,570.00 | 2,570.00 | -7.89% | 50,892,700 |
| May 20, 2026 | 2,930.00 | 3,000.00 | 2,630.00 | 2,790.00 | 2,790.00 | -7.62% | 62,100,900 |
| May 19, 2026 | 3,190.00 | 3,250.00 | 2,900.00 | 3,020.00 | 3,020.00 | -5.33% | 103,461,200 |
| May 18, 2026 | 2,970.00 | 3,410.00 | 2,880.00 | 3,190.00 | 3,190.00 | -0.31% | 139,364,900 |
| May 13, 2026 | 3,430.00 | 3,490.00 | 3,200.00 | 3,200.00 | 3,200.00 | -11.36% | 80,031,300 |
| May 12, 2026 | 3,790.00 | 3,910.00 | 3,560.00 | 3,610.00 | 3,610.00 | -4.75% | 22,944,400 |
| May 11, 2026 | 4,110.00 | 4,160.00 | 3,780.00 | 3,790.00 | 3,790.00 | -7.56% | 23,224,000 |
| May 8, 2026 | 4,560.00 | 4,600.00 | 4,100.00 | 4,100.00 | 4,100.00 | -11.83% | 27,905,000 |
| May 7, 2026 | 4,840.00 | 5,125.00 | 4,520.00 | 4,650.00 | 4,650.00 | -3.53% | 29,886,300 |
| May 6, 2026 | 4,770.00 | 4,830.00 | 4,620.00 | 4,820.00 | 4,820.00 | 1.90% | 18,716,700 |
| May 5, 2026 | 4,600.00 | 4,840.00 | 4,470.00 | 4,730.00 | 4,730.00 | 2.83% | 17,771,100 |
| May 4, 2026 | 4,470.00 | 4,750.00 | 4,430.00 | 4,600.00 | 4,600.00 | 3.14% | 8,043,000 |
| Apr 30, 2026 | 4,730.00 | 4,880.00 | 4,360.00 | 4,460.00 | 4,460.00 | -5.71% | 15,291,500 |
| Apr 29, 2026 | 4,680.00 | 4,730.00 | 4,610.00 | 4,730.00 | 4,730.00 | 1.72% | 5,482,300 |
| Apr 28, 2026 | 4,740.00 | 4,790.00 | 4,510.00 | 4,650.00 | 4,650.00 | -0.21% | 9,734,000 |
| Apr 27, 2026 | 4,630.00 | 4,850.00 | 4,630.00 | 4,660.00 | 4,660.00 | 0.87% | 10,239,200 |
| Apr 24, 2026 | 5,000.00 | 5,125.00 | 4,620.00 | 4,620.00 | 4,620.00 | -6.29% | 20,415,900 |
| Apr 23, 2026 | 5,325.00 | 5,550.00 | 4,930.00 | 4,930.00 | 4,930.00 | -8.70% | 25,968,800 |
| Apr 22, 2026 | 5,325.00 | 5,700.00 | 5,325.00 | 5,400.00 | 5,400.00 | -9.62% | 22,019,100 |
| Apr 21, 2026 | 6,450.00 | 6,475.00 | 5,950.00 | 5,975.00 | 5,975.00 | -9.47% | 37,541,900 |
| Apr 20, 2026 | 6,600.00 | 6,700.00 | 6,350.00 | 6,600.00 | 6,600.00 | -0.38% | 64,129,100 |
| Apr 17, 2026 | 6,325.00 | 6,625.00 | 6,250.00 | 6,625.00 | 6,625.00 | 4.74% | 25,934,000 |
| Apr 16, 2026 | 6,400.00 | 6,625.00 | 6,050.00 | 6,325.00 | 6,325.00 | -1.94% | 20,777,100 |
| Apr 15, 2026 | 6,600.00 | 6,675.00 | 6,200.00 | 6,450.00 | 6,450.00 | -0.77% | 20,185,300 |
| Apr 14, 2026 | 6,125.00 | 6,575.00 | 6,125.00 | 6,500.00 | 6,500.00 | 7.00% | 20,517,000 |
| Apr 13, 2026 | 5,700.00 | 6,100.00 | 5,550.00 | 6,075.00 | 6,075.00 | 4.74% | 20,617,100 |
| Apr 10, 2026 | 5,725.00 | 6,000.00 | 5,525.00 | 5,800.00 | 5,800.00 | 1.75% | 37,599,200 |
| Apr 9, 2026 | 5,000.00 | 5,700.00 | 4,870.00 | 5,700.00 | 5,700.00 | 14.00% | 40,474,400 |
| Apr 8, 2026 | 5,650.00 | 5,650.00 | 4,830.00 | 5,000.00 | 5,000.00 | 7.53% | 25,956,500 |
| Apr 7, 2026 | 4,360.00 | 4,680.00 | 4,290.00 | 4,650.00 | 4,650.00 | 6.65% | 38,144,300 |
| Apr 6, 2026 | 4,510.00 | 4,600.00 | 4,140.00 | 4,360.00 | 4,360.00 | -9.17% | 35,650,500 |
| Apr 2, 2026 | 5,475.00 | 5,475.00 | 4,800.00 | 4,800.00 | 4,800.00 | -12.73% | 14,761,900 |
| Apr 1, 2026 | 5,350.00 | 5,575.00 | 5,350.00 | 5,500.00 | 5,500.00 | 4.76% | 6,543,600 |
| Mar 31, 2026 | 5,500.00 | 5,575.00 | 5,175.00 | 5,250.00 | 5,250.00 | -4.11% | 7,254,200 |
| Mar 30, 2026 | 5,400.00 | 5,650.00 | 5,225.00 | 5,475.00 | 5,475.00 | -0.90% | 8,403,400 |
| Mar 27, 2026 | 5,475.00 | 5,550.00 | 5,325.00 | 5,525.00 | 5,525.00 | -0.45% | 9,643,000 |
| Mar 26, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,550.00 | 5,550.00 | -4.31% | 7,900,900 |
| Mar 25, 2026 | 5,800.00 | 6,050.00 | 5,625.00 | 5,800.00 | 5,800.00 | - | 16,591,500 |
| Mar 17, 2026 | 6,075.00 | 6,100.00 | 5,600.00 | 5,800.00 | 5,800.00 | -2.93% | 22,312,300 |
| Mar 16, 2026 | 6,075.00 | 6,175.00 | 5,775.00 | 5,975.00 | 5,975.00 | -5.16% | 10,642,100 |
| Mar 13, 2026 | 6,600.00 | 6,675.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.18% | 10,029,100 |
| Mar 12, 2026 | 6,975.00 | 7,000.00 | 6,575.00 | 6,575.00 | 6,575.00 | -5.73% | 5,889,900 |
| Mar 11, 2026 | 7,225.00 | 7,225.00 | 6,975.00 | 6,975.00 | 6,975.00 | -2.45% | 3,188,000 |
| Mar 10, 2026 | 7,425.00 | 7,550.00 | 7,150.00 | 7,150.00 | 7,150.00 | -2.72% | 6,038,800 |
| Mar 9, 2026 | 7,325.00 | 7,575.00 | 6,800.00 | 7,350.00 | 7,350.00 | -4.85% | 7,668,700 |
| Mar 6, 2026 | 7,300.00 | 7,725.00 | 7,025.00 | 7,725.00 | 7,725.00 | 5.82% | 7,039,400 |
| Mar 5, 2026 | 7,525.00 | 7,675.00 | 7,225.00 | 7,300.00 | 7,300.00 | -1.68% | 7,306,200 |