Skip to main content
logo
PT Barito Renewables Energy Tbk (IDX:BREN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,930.00
-140.00 (-6.76%)
Oct 29, 2026, 4:14 PM WIB

IDX:BREN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,060.002,100.001,930.001,930.001,930.00-6.76%6,514,000
Oct 28, 20262,100.002,110.002,010.002,070.002,070.00-4.17%24,971,000
Oct 27, 20262,320.002,350.002,160.002,160.002,160.00-6.90%9,145,800
Oct 26, 20262,380.002,430.002,270.002,320.002,320.00-2.52%14,666,400
Oct 23, 20262,340.002,390.002,230.002,380.002,380.002.59%20,443,500
Oct 22, 20262,130.002,380.002,030.002,320.002,320.007.41%23,389,400
Oct 21, 20262,000.002,350.002,000.002,160.002,160.008.00%54,437,200
Oct 20, 20261,820.002,070.001,795.002,000.002,000.008.99%36,611,300
Oct 19, 20261,730.002,050.001,730.001,835.001,835.00-1.08%49,854,400
Oct 16, 20261,855.001,905.001,855.001,855.001,855.00-14.91%40,971,900
Oct 15, 20262,330.002,350.002,050.002,180.002,180.00-6.03%18,298,600
Oct 14, 20262,430.002,530.002,310.002,320.002,320.00-4.53%25,909,400
Oct 13, 20262,380.002,440.002,280.002,430.002,430.001.67%13,220,900
Oct 12, 20262,700.002,710.002,320.002,390.002,390.00-11.48%28,644,000
Oct 9, 20262,670.002,720.002,650.002,700.002,700.001.50%4,298,000
Oct 8, 20262,850.002,860.002,660.002,660.002,660.00-6.67%12,391,800
Oct 7, 20262,920.002,930.002,850.002,850.002,850.00-2.40%4,067,600
Oct 6, 20263,000.003,000.002,900.002,920.002,920.00-1.02%6,346,600
Oct 5, 20262,850.002,960.002,850.002,950.002,950.004.24%8,090,500
Oct 2, 20262,870.002,890.002,800.002,830.002,830.00-1.39%5,067,000
Oct 1, 20262,860.002,910.002,830.002,870.002,870.00-1.03%5,766,200
Sep 30, 20262,920.002,970.002,900.002,900.002,900.00-0.68%4,574,900
Sep 29, 20263,000.003,010.002,890.002,920.002,920.00-3.63%9,476,600
Sep 28, 20263,060.003,090.003,000.003,030.003,030.00-0.66%4,997,600
Sep 25, 20263,100.003,120.003,050.003,050.003,050.00-1.61%5,157,500
Sep 24, 20263,130.003,220.003,050.003,100.003,100.00-0.96%10,851,900
Sep 23, 20263,020.003,140.002,950.003,130.003,130.003.64%10,278,200
Sep 22, 20263,110.003,110.003,000.003,020.003,020.00-2.27%9,107,500
Sep 21, 20263,180.003,180.003,090.003,090.003,090.00-2.83%7,566,600
Sep 18, 20263,080.003,180.003,000.003,180.003,180.003.25%17,135,700
Sep 17, 20263,090.003,130.003,050.003,080.003,080.00-0.32%6,475,500
Sep 16, 20263,100.003,160.003,090.003,090.003,090.00-1.90%7,014,000
Sep 15, 20263,120.003,180.003,060.003,150.003,150.001.29%7,102,500
Sep 14, 20263,240.003,250.003,010.003,110.003,110.00-4.01%24,663,200
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