PT Barito Pacific Tbk (IDX:BRPT)
Indonesia · Delayed Price · Currency is IDR 1,355.00
+105.00 (8.40%)
Mar 17, 2026, 4:14 PM WIB
PT Barito Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,285.00 | 1,440.00 | 1,230.00 | 1,355.00 | 1,355.00 | 8.40% | 187,031,900 |
| Mar 16, 2026 | 1,365.00 | 1,370.00 | 1,240.00 | 1,250.00 | 1,250.00 | -8.76% | 119,097,700 |
| Mar 13, 2026 | 1,435.00 | 1,440.00 | 1,365.00 | 1,370.00 | 1,370.00 | -4.53% | 61,328,800 |
| Mar 12, 2026 | 1,470.00 | 1,480.00 | 1,415.00 | 1,435.00 | 1,435.00 | -2.38% | 58,730,300 |
| Mar 11, 2026 | 1,510.00 | 1,565.00 | 1,465.00 | 1,470.00 | 1,470.00 | -2.00% | 64,535,700 |
| Mar 10, 2026 | 1,565.00 | 1,575.00 | 1,485.00 | 1,500.00 | 1,500.00 | - | 82,961,500 |
| Mar 9, 2026 | 1,355.00 | 1,575.00 | 1,330.00 | 1,500.00 | 1,500.00 | -3.54% | 155,744,600 |
| Mar 6, 2026 | 1,620.00 | 1,620.00 | 1,505.00 | 1,555.00 | 1,555.00 | -4.89% | 156,040,600 |
| Mar 5, 2026 | 1,670.00 | 1,695.00 | 1,610.00 | 1,635.00 | 1,635.00 | -0.30% | 69,623,500 |
| Mar 4, 2026 | 1,780.00 | 1,785.00 | 1,540.00 | 1,640.00 | 1,640.00 | -7.87% | 140,229,200 |
| Mar 3, 2026 | 1,820.00 | 1,910.00 | 1,760.00 | 1,780.00 | 1,780.00 | -1.66% | 73,495,000 |
| Mar 2, 2026 | 1,900.00 | 1,920.00 | 1,810.00 | 1,810.00 | 1,810.00 | -9.05% | 92,728,400 |
| Feb 27, 2026 | 1,950.00 | 1,995.00 | 1,875.00 | 1,990.00 | 1,990.00 | 2.05% | 83,933,000 |
| Feb 26, 2026 | 2,050.00 | 2,050.00 | 1,930.00 | 1,950.00 | 1,950.00 | -3.47% | 59,955,200 |
| Feb 25, 2026 | 2,040.00 | 2,070.00 | 1,965.00 | 2,020.00 | 2,020.00 | -0.49% | 68,254,100 |
| Feb 24, 2026 | 2,150.00 | 2,170.00 | 2,020.00 | 2,030.00 | 2,030.00 | -5.14% | 74,603,100 |
| Feb 23, 2026 | 2,030.00 | 2,170.00 | 2,030.00 | 2,140.00 | 2,140.00 | 5.94% | 75,681,000 |
| Feb 20, 2026 | 2,090.00 | 2,100.00 | 2,010.00 | 2,020.00 | 2,020.00 | -3.81% | 58,344,100 |
| Feb 19, 2026 | 2,170.00 | 2,180.00 | 2,070.00 | 2,100.00 | 2,100.00 | -2.33% | 60,660,700 |
| Feb 18, 2026 | 2,150.00 | 2,210.00 | 2,130.00 | 2,150.00 | 2,150.00 | - | 63,973,200 |
| Feb 13, 2026 | 2,150.00 | 2,200.00 | 2,120.00 | 2,150.00 | 2,150.00 | -2.27% | 78,790,200 |
| Feb 12, 2026 | 2,290.00 | 2,330.00 | 2,160.00 | 2,200.00 | 2,200.00 | -3.51% | 119,903,300 |
| Feb 11, 2026 | 2,050.00 | 2,340.00 | 2,040.00 | 2,280.00 | 2,280.00 | 12.32% | 247,586,500 |
| Feb 10, 2026 | 2,000.00 | 2,080.00 | 1,985.00 | 2,030.00 | 2,030.00 | 1.75% | 54,320,600 |
| Feb 9, 2026 | 1,960.00 | 2,040.00 | 1,920.00 | 1,995.00 | 1,995.00 | 2.57% | 54,460,900 |
| Feb 6, 2026 | 2,030.00 | 2,070.00 | 1,900.00 | 1,945.00 | 1,945.00 | -7.38% | 112,571,900 |
| Feb 5, 2026 | 2,120.00 | 2,250.00 | 2,080.00 | 2,100.00 | 2,100.00 | -1.41% | 131,798,300 |
| Feb 4, 2026 | 2,090.00 | 2,170.00 | 2,030.00 | 2,130.00 | 2,130.00 | 7.58% | 134,290,400 |
| Feb 3, 2026 | 1,800.00 | 2,000.00 | 1,720.00 | 1,980.00 | 1,980.00 | 7.61% | 145,588,000 |
| Feb 2, 2026 | 2,160.00 | 2,160.00 | 1,840.00 | 1,840.00 | 1,840.00 | -14.81% | 137,518,200 |
| Jan 30, 2026 | 2,280.00 | 2,280.00 | 2,070.00 | 2,160.00 | 2,160.00 | -1.82% | 156,714,100 |
| Jan 29, 2026 | 1,955.00 | 2,310.00 | 1,955.00 | 2,200.00 | 2,200.00 | -4.35% | 787,849,100 |
| Jan 28, 2026 | 2,300.00 | 2,390.00 | 2,300.00 | 2,300.00 | 2,300.00 | -14.81% | 181,051,200 |
| Jan 27, 2026 | 2,590.00 | 2,710.00 | 2,580.00 | 2,700.00 | 2,700.00 | 4.65% | 82,745,700 |
| Jan 26, 2026 | 2,600.00 | 2,670.00 | 2,520.00 | 2,580.00 | 2,580.00 | -0.39% | 78,433,600 |
| Jan 23, 2026 | 2,750.00 | 2,760.00 | 2,470.00 | 2,590.00 | 2,590.00 | -5.82% | 180,776,300 |
| Jan 22, 2026 | 2,900.00 | 3,020.00 | 2,750.00 | 2,750.00 | 2,750.00 | -3.85% | 152,078,100 |
| Jan 21, 2026 | 2,850.00 | 2,930.00 | 2,820.00 | 2,860.00 | 2,860.00 | -1.38% | 65,189,000 |
| Jan 20, 2026 | 3,000.00 | 3,060.00 | 2,880.00 | 2,900.00 | 2,900.00 | -1.69% | 152,341,300 |
| Jan 19, 2026 | 2,830.00 | 3,030.00 | 2,780.00 | 2,950.00 | 2,950.00 | 4.24% | 151,574,500 |
| Jan 15, 2026 | 2,840.00 | 2,890.00 | 2,750.00 | 2,830.00 | 2,830.00 | - | 82,956,100 |
| Jan 14, 2026 | 2,850.00 | 2,900.00 | 2,790.00 | 2,830.00 | 2,830.00 | 0.71% | 73,817,500 |
| Jan 13, 2026 | 2,920.00 | 2,920.00 | 2,700.00 | 2,810.00 | 2,810.00 | -2.43% | 151,446,100 |
| Jan 12, 2026 | 3,120.00 | 3,140.00 | 2,790.00 | 2,880.00 | 2,880.00 | -7.10% | 145,931,800 |
| Jan 9, 2026 | 3,160.00 | 3,180.00 | 3,050.00 | 3,100.00 | 3,100.00 | 0.32% | 65,776,300 |
| Jan 8, 2026 | 2,990.00 | 3,250.00 | 2,970.00 | 3,090.00 | 3,090.00 | 1.31% | 123,550,300 |
| Jan 7, 2026 | 3,160.00 | 3,180.00 | 3,010.00 | 3,050.00 | 3,050.00 | -3.17% | 136,811,700 |
| Jan 6, 2026 | 3,200.00 | 3,220.00 | 3,130.00 | 3,150.00 | 3,150.00 | -1.25% | 88,790,700 |
| Jan 5, 2026 | 3,190.00 | 3,240.00 | 3,160.00 | 3,190.00 | 3,190.00 | - | 67,372,100 |
| Jan 2, 2026 | 3,300.00 | 3,310.00 | 3,180.00 | 3,190.00 | 3,190.00 | -2.45% | 84,250,300 |