Skip to main content
logo
PT Barito Pacific Tbk (IDX:BRPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,430.00
+10.00 (0.29%)
Oct 29, 2025, 2:50 PM WIB

PT Barito Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%284,758,700
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
Sep 11, 20252,260.002,280.002,210.002,250.002,250.00-0.44%86,406,200
Sep 10, 20252,210.002,270.002,180.002,260.002,260.005.12%118,337,100
Sep 9, 20252,150.002,210.002,070.002,150.002,150.00-84,436,000
Sep 8, 20252,200.002,240.002,150.002,150.002,150.00-2.27%103,543,000
Sep 4, 20252,210.002,220.002,160.002,200.002,200.00-49,983,300
Sep 3, 20252,270.002,290.002,180.002,200.002,200.00-3.51%76,629,900
Sep 2, 20252,140.002,320.002,140.002,280.002,280.007.04%158,345,700
Sep 1, 20252,100.002,150.002,050.002,130.002,130.00-2.74%139,245,100
Aug 29, 20252,220.002,250.002,090.002,190.002,190.00-3.10%135,130,700
Aug 28, 20252,300.002,340.002,250.002,260.002,260.00-1.31%72,185,200
Aug 27, 20252,180.002,340.002,140.002,290.002,290.005.05%180,425,500
Aug 26, 20252,260.002,270.002,100.002,180.002,180.00-3.96%244,076,400
Aug 25, 20252,270.002,300.002,250.002,270.002,270.000.89%46,320,700
Aug 22, 20252,300.002,300.002,250.002,250.002,250.00-1.32%44,320,300
Aug 21, 20252,350.002,380.002,240.002,280.002,280.00-2.98%103,405,100
Aug 20, 20252,210.002,360.002,210.002,350.002,350.005.38%132,123,900
Aug 19, 20252,250.002,300.002,210.002,230.002,230.00-2.19%81,486,700