Skip to main content
logo
PT Barito Renewables Energy Tbk (IDX:BREN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,460.00
+10.00 (0.29%)
Aug 21, 2026, 4:14 PM WIB

IDX:BREN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20263,100.003,490.003,090.003,360.003,355.778.74%35,589,100
Jun 30, 20263,210.003,280.003,040.003,090.003,086.11-3.44%17,906,100
Jun 29, 20263,350.003,380.003,180.003,200.003,195.97-4.48%16,437,800
Jun 26, 20263,680.003,680.003,330.003,350.003,345.78-8.22%20,337,100
Jun 25, 20263,610.003,810.003,600.003,650.003,645.40-24,681,500
Jun 24, 20263,730.003,840.003,530.003,650.003,645.40-1.08%100,396,500
Jun 23, 20263,670.003,810.003,610.003,690.003,685.350.54%46,826,000
Jun 22, 20263,770.003,800.003,590.003,670.003,665.38-1.61%18,146,600
Jun 19, 20263,750.003,850.003,730.003,730.003,725.30-2.36%14,252,500
Jun 18, 20263,780.003,970.003,730.003,820.003,815.192.14%36,116,600
Jun 17, 20264,250.004,280.003,700.003,740.003,735.29-12.00%89,958,300
Jun 15, 20264,130.004,460.004,130.004,250.004,244.654.17%55,137,300
Jun 12, 20264,070.004,270.004,060.004,080.004,074.860.99%51,411,300
Jun 11, 20264,220.004,230.003,870.004,040.004,034.91-4.27%39,229,900