Skip to main content
logo
PT Barito Pacific Tbk (IDX:BRPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,470.00
-30.00 (-0.86%)
Nov 20, 2025, 4:14 PM WIB

PT Barito Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,530.003,580.003,510.003,530.00-0.86%18,133,600
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
Oct 27, 20253,650.003,680.003,120.003,300.003,300.00-9.34%370,527,600
Oct 24, 20253,760.003,840.003,600.003,640.003,640.00-2.67%97,685,000
Oct 23, 20253,790.003,860.003,740.003,740.003,740.00-0.27%69,279,900
Oct 22, 20253,800.003,840.003,680.003,750.003,750.00-1.06%69,891,200
Oct 21, 20253,760.003,860.003,750.003,790.003,790.000.53%70,087,600
Oct 20, 20253,800.003,930.003,620.003,770.003,770.003.29%142,788,300
Oct 17, 20253,900.003,930.003,510.003,650.003,650.00-7.12%181,325,500
Oct 16, 20253,930.004,070.003,900.003,930.003,930.001.03%103,909,800
Oct 15, 20253,940.004,020.003,710.003,890.003,890.00-1.27%197,241,000
Oct 14, 20254,220.004,230.003,680.003,940.003,940.00-6.41%247,359,600
Oct 13, 20254,240.004,530.004,180.004,210.004,210.00-1.64%231,837,800
Oct 10, 20254,180.004,320.004,180.004,280.004,280.003.88%147,932,300
Oct 9, 20254,150.004,240.004,060.004,120.004,120.000.24%134,859,300
Oct 8, 20254,200.004,230.003,970.004,110.004,110.00-0.72%139,525,800
Oct 7, 20254,000.004,170.003,960.004,140.004,140.003.50%236,926,700
Oct 6, 20253,870.004,100.003,820.004,000.004,000.003.90%200,918,500
Oct 3, 20253,880.003,900.003,800.003,850.003,850.00-105,949,700
Oct 2, 20253,800.003,870.003,760.003,850.003,850.001.58%90,607,500
Oct 1, 20253,750.003,840.003,720.003,790.003,790.001.07%90,192,100
Sep 30, 20253,770.003,830.003,700.003,750.003,750.00-0.27%102,157,300
Sep 29, 20253,750.003,980.003,710.003,760.003,760.001.90%217,850,900
Sep 26, 20253,500.003,690.003,460.003,690.003,690.005.13%174,819,000
Sep 25, 20253,700.003,800.003,510.003,510.003,510.00-6.90%254,196,500
Sep 24, 20253,390.003,910.003,340.003,770.003,770.0011.87%427,477,000
Sep 23, 20253,300.003,390.003,120.003,370.003,370.004.66%278,144,800
Sep 22, 20253,050.003,280.003,030.003,220.003,220.007.33%284,758,700
Sep 19, 20252,870.003,160.002,850.003,000.003,000.003.45%472,483,100
Sep 18, 20252,520.002,930.002,500.002,900.002,900.0016.94%587,645,500
Sep 17, 20252,310.002,510.002,290.002,480.002,480.006.90%330,964,300
Sep 16, 20252,350.002,370.002,260.002,320.002,320.00-0.85%111,713,800
Sep 15, 20252,270.002,360.002,230.002,340.002,340.003.54%118,955,300
Sep 12, 20252,270.002,400.002,230.002,260.002,260.000.44%286,413,300