Skip to main content
logo
PT Barito Pacific Tbk (IDX:BRPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,160.00
-40.00 (-1.82%)
At close: Jan 30, 2026

PT Barito Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,280.002,280.002,070.002,160.002,160.00-1.82%156,714,100
Jan 29, 20261,955.002,310.001,955.002,200.002,200.00-4.35%787,849,100
Jan 28, 20262,300.002,390.002,300.002,300.002,300.00-14.81%181,051,200
Jan 27, 20262,590.002,710.002,580.002,700.002,700.004.65%82,745,700
Jan 26, 20262,600.002,670.002,520.002,580.002,580.00-0.39%78,433,600
Jan 23, 20262,750.002,760.002,470.002,590.002,590.00-5.82%180,776,300
Jan 22, 20262,900.003,020.002,750.002,750.002,750.00-3.85%152,078,100
Jan 21, 20262,850.002,930.002,820.002,860.002,860.00-1.38%65,189,000
Jan 20, 20263,000.003,060.002,880.002,900.002,900.00-1.69%152,341,300
Jan 19, 20262,830.003,030.002,780.002,950.002,950.004.24%151,574,500
Jan 15, 20262,840.002,890.002,750.002,830.002,830.00-82,956,100
Jan 14, 20262,850.002,900.002,790.002,830.002,830.000.71%73,817,500
Jan 13, 20262,920.002,920.002,700.002,810.002,810.00-2.43%151,446,100
Jan 12, 20263,120.003,140.002,790.002,880.002,880.00-7.10%145,931,800
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