Skip to main content
logo
PT Barito Pacific Tbk (IDX:BRPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,100.00
+10.00 (0.32%)
At close: Jan 9, 2026

PT Barito Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,160.003,180.003,050.003,100.003,100.000.32%65,776,300
Jan 8, 20262,990.003,250.002,970.003,090.003,090.001.31%123,550,300
Jan 7, 20263,160.003,180.003,010.003,050.003,050.00-3.17%136,811,700
Jan 6, 20263,200.003,220.003,130.003,150.003,150.00-1.25%88,790,700
Jan 5, 20263,190.003,240.003,160.003,190.003,190.00-67,372,100
Jan 2, 20263,300.003,310.003,180.003,190.003,190.00-2.45%84,250,300
Dec 30, 20253,290.003,440.003,230.003,270.003,270.00-0.30%78,234,300
Dec 29, 20253,160.003,320.003,150.003,280.003,280.004.79%55,989,100
Dec 24, 20253,310.003,320.003,120.003,130.003,130.00-4.57%88,357,400
Dec 23, 20253,450.003,460.003,280.003,280.003,280.00-4.65%75,260,100
Dec 22, 20253,490.003,520.003,430.003,440.003,440.00-1.99%42,852,500
Dec 19, 20253,460.003,540.003,400.003,510.003,510.001.74%88,942,300
Dec 18, 20253,510.003,540.003,450.003,450.003,450.00-1.71%52,359,700
Dec 17, 20253,640.003,650.003,510.003,510.003,510.00-3.57%74,493,500
Dec 16, 20253,620.003,640.003,550.003,640.003,640.001.11%59,925,800
Dec 15, 20253,710.003,940.003,540.003,600.003,600.00-2.96%355,384,400
Dec 12, 20253,680.003,750.003,610.003,710.003,710.001.92%112,869,000
Dec 11, 20253,810.003,820.003,600.003,640.003,640.00-2.15%166,435,800
Dec 10, 20253,550.003,830.003,460.003,720.003,720.006.29%419,284,100
Dec 9, 20253,410.003,500.003,380.003,500.003,500.002.94%118,520,700
Dec 8, 20253,500.003,510.003,390.003,400.003,400.00-2.86%101,462,900
Dec 5, 20253,520.003,570.003,470.003,500.003,500.00-46,752,300
Dec 4, 20253,500.003,530.003,470.003,500.003,500.000.29%52,000,400
Dec 3, 20253,530.003,540.003,470.003,490.003,490.00-0.29%63,285,400
Dec 2, 20253,470.003,580.003,470.003,500.003,500.000.86%76,271,500
Dec 1, 20253,580.003,590.003,460.003,470.003,470.00-3.07%78,951,200
Nov 28, 20253,620.003,630.003,530.003,580.003,580.00-0.56%64,254,900
Nov 27, 20253,540.003,690.003,530.003,600.003,600.002.56%178,728,200
Nov 26, 20253,430.003,560.003,350.003,510.003,510.002.33%141,644,200
Nov 25, 20253,540.003,540.003,380.003,430.003,430.00-2.00%118,096,700
Nov 24, 20253,510.003,540.003,460.003,500.003,500.000.29%140,999,100
Nov 21, 20253,450.003,500.003,410.003,490.003,490.000.58%61,228,900
Nov 20, 20253,530.003,580.003,470.003,470.003,470.00-0.86%55,203,300
Nov 19, 20253,580.003,610.003,500.003,500.003,500.00-2.23%76,949,500
Nov 18, 20253,770.003,780.003,510.003,580.003,580.00-5.04%155,065,500
Nov 17, 20253,800.003,860.003,750.003,770.003,770.00-0.26%88,662,000
Nov 14, 20253,710.003,880.003,710.003,780.003,780.001.61%120,503,100
Nov 13, 20253,830.003,880.003,710.003,720.003,720.00-1.59%196,838,200
Nov 12, 20253,540.003,850.003,510.003,780.003,780.007.08%294,998,400
Nov 11, 20253,590.003,600.003,500.003,530.003,530.00-1.67%58,774,500
Nov 10, 20253,590.003,640.003,550.003,590.003,590.00-97,681,600
Nov 7, 20253,590.003,670.003,560.003,590.003,590.000.56%97,233,900
Nov 6, 20253,640.003,650.003,540.003,570.003,570.000.28%74,999,000
Nov 5, 20253,450.003,580.003,440.003,560.003,560.001.71%72,579,300
Nov 4, 20253,670.003,730.003,500.003,500.003,500.00-4.63%166,746,500
Nov 3, 20253,450.003,740.003,450.003,670.003,670.006.38%199,701,300
Oct 31, 20253,550.003,570.003,450.003,450.003,450.00-2.54%61,590,500
Oct 30, 20253,560.003,570.003,450.003,540.003,540.00-0.56%72,750,400
Oct 29, 20253,430.003,570.003,360.003,560.003,560.004.09%96,277,800
Oct 28, 20253,330.003,450.003,150.003,420.003,420.003.64%153,376,900