PT Barito Pacific Tbk (IDX:BRPT)
Indonesia · Delayed Price · Currency is IDR 2,270.00
+20.00 (0.89%)
Aug 25, 2025, 4:14 PM WIB
PT Barito Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2,300.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | -1.32% | 44,320,300 |
| Aug 21, 2025 | 2,350.00 | 2,380.00 | 2,240.00 | 2,280.00 | 2,280.00 | -2.98% | 103,405,100 |
| Aug 20, 2025 | 2,210.00 | 2,360.00 | 2,210.00 | 2,350.00 | 2,350.00 | 5.38% | 132,123,900 |
| Aug 19, 2025 | 2,250.00 | 2,300.00 | 2,210.00 | 2,230.00 | 2,230.00 | -2.19% | 81,486,700 |
| Aug 15, 2025 | 2,330.00 | 2,350.00 | 2,250.00 | 2,280.00 | 2,280.00 | -0.87% | 93,572,800 |
| Aug 14, 2025 | 2,320.00 | 2,370.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.86% | 84,039,600 |
| Aug 13, 2025 | 2,350.00 | 2,410.00 | 2,290.00 | 2,320.00 | 2,320.00 | -0.85% | 110,670,200 |
| Aug 12, 2025 | 2,350.00 | 2,410.00 | 2,280.00 | 2,340.00 | 2,340.00 | -0.43% | 151,906,500 |
| Aug 11, 2025 | 2,480.00 | 2,490.00 | 2,330.00 | 2,350.00 | 2,350.00 | -4.47% | 126,946,000 |
| Aug 8, 2025 | 2,700.00 | 2,700.00 | 2,390.00 | 2,460.00 | 2,460.00 | 3.36% | 216,143,200 |
| Aug 7, 2025 | 2,520.00 | 2,530.00 | 2,350.00 | 2,380.00 | 2,380.00 | -4.42% | 157,787,800 |
| Aug 6, 2025 | 2,500.00 | 2,560.00 | 2,470.00 | 2,490.00 | 2,490.00 | 1.22% | 128,445,900 |
| Aug 5, 2025 | 2,590.00 | 2,630.00 | 2,390.00 | 2,460.00 | 2,460.00 | -4.28% | 293,675,200 |
| Aug 4, 2025 | 2,700.00 | 2,770.00 | 2,520.00 | 2,570.00 | 2,570.00 | -4.46% | 213,205,000 |
| Aug 1, 2025 | 2,800.00 | 2,850.00 | 2,670.00 | 2,690.00 | 2,690.00 | 2.28% | 215,596,200 |
| Jul 31, 2025 | 2,610.00 | 2,730.00 | 2,600.00 | 2,630.00 | 2,630.00 | 0.77% | 137,420,400 |
| Jul 30, 2025 | 2,630.00 | 2,730.00 | 2,600.00 | 2,610.00 | 2,610.00 | - | 155,301,000 |
| Jul 29, 2025 | 2,500.00 | 2,630.00 | 2,470.00 | 2,610.00 | 2,610.00 | 5.67% | 252,633,600 |
| Jul 28, 2025 | 2,500.00 | 2,530.00 | 2,420.00 | 2,470.00 | 2,470.00 | -0.40% | 182,338,100 |
| Jul 25, 2025 | 2,180.00 | 2,500.00 | 2,160.00 | 2,480.00 | 2,480.00 | 11.71% | 375,562,200 |
| Jul 24, 2025 | 2,250.00 | 2,360.00 | 2,210.00 | 2,220.00 | 2,220.00 | 0.45% | 199,634,100 |
| Jul 23, 2025 | 2,230.00 | 2,230.00 | 2,080.00 | 2,210.00 | 2,210.00 | 0.45% | 234,947,000 |
| Jul 22, 2025 | 2,450.00 | 2,470.00 | 2,190.00 | 2,200.00 | 2,200.00 | -7.95% | 294,521,700 |
| Jul 21, 2025 | 2,280.00 | 2,450.00 | 2,210.00 | 2,390.00 | 2,390.00 | 5.75% | 232,914,800 |
| Jul 18, 2025 | 2,230.00 | 2,340.00 | 2,220.00 | 2,260.00 | 2,260.00 | 3.67% | 243,776,500 |
| Jul 17, 2025 | 2,010.00 | 2,240.00 | 2,010.00 | 2,180.00 | 2,180.00 | 8.46% | 276,842,200 |
| Jul 16, 2025 | 2,050.00 | 2,060.00 | 1,930.00 | 2,010.00 | 2,010.00 | -0.99% | 166,493,100 |
| Jul 15, 2025 | 2,100.00 | 2,150.00 | 1,955.00 | 2,030.00 | 2,030.00 | -3.33% | 351,066,300 |
| Jul 14, 2025 | 1,930.00 | 2,160.00 | 1,840.00 | 2,100.00 | 2,100.00 | 16.67% | 684,748,000 |
| Jul 11, 2025 | 1,745.00 | 1,820.00 | 1,745.00 | 1,800.00 | 1,800.00 | 3.45% | 163,679,300 |
| Jul 10, 2025 | 1,755.00 | 1,850.00 | 1,725.00 | 1,740.00 | 1,740.00 | - | 355,008,300 |
| Jul 9, 2025 | 1,695.00 | 1,745.00 | 1,660.00 | 1,740.00 | 1,740.00 | 3.26% | 195,537,900 |
| Jul 8, 2025 | 1,670.00 | 1,725.00 | 1,640.00 | 1,685.00 | 1,685.00 | 1.51% | 301,451,900 |
| Jul 7, 2025 | 1,560.00 | 1,660.00 | 1,545.00 | 1,660.00 | 1,660.00 | 7.10% | 185,608,100 |
| Jul 4, 2025 | 1,540.00 | 1,585.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.65% | 88,945,700 |
| Jul 3, 2025 | 1,580.00 | 1,590.00 | 1,525.00 | 1,540.00 | 1,540.00 | -2.53% | 109,114,100 |
| Jul 2, 2025 | 1,660.00 | 1,710.00 | 1,530.00 | 1,580.00 | 1,580.00 | -4.53% | 240,635,000 |
| Jul 1, 2025 | 1,655.00 | 1,695.00 | 1,635.00 | 1,655.00 | 1,655.00 | -0.30% | 141,992,600 |
| Jun 30, 2025 | 1,620.00 | 1,680.00 | 1,585.00 | 1,660.00 | 1,660.00 | 4.08% | 306,980,800 |
| Jun 26, 2025 | 1,595.00 | 1,615.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.63% | 189,146,700 |
| Jun 25, 2025 | 1,520.00 | 1,595.00 | 1,515.00 | 1,585.00 | 1,585.00 | 4.28% | 228,905,900 |
| Jun 24, 2025 | 1,540.00 | 1,560.00 | 1,495.00 | 1,520.00 | 1,520.00 | 1.33% | 196,298,800 |
| Jun 23, 2025 | 1,450.00 | 1,525.00 | 1,435.00 | 1,500.00 | 1,500.00 | - | 188,906,200 |
| Jun 20, 2025 | 1,485.00 | 1,560.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1.01% | 405,089,400 |
| Jun 19, 2025 | 1,560.00 | 1,560.00 | 1,470.00 | 1,485.00 | 1,485.00 | -3.57% | 159,535,000 |
| Jun 18, 2025 | 1,530.00 | 1,550.00 | 1,495.00 | 1,540.00 | 1,540.00 | 0.98% | 118,494,500 |
| Jun 17, 2025 | 1,590.00 | 1,630.00 | 1,515.00 | 1,525.00 | 1,525.00 | -2.24% | 268,111,700 |
| Jun 16, 2025 | 1,530.00 | 1,575.00 | 1,475.00 | 1,560.00 | 1,560.00 | 2.30% | 315,616,300 |
| Jun 13, 2025 | 1,465.00 | 1,525.00 | 1,455.00 | 1,525.00 | 1,525.00 | 2.69% | 131,422,900 |
| Jun 12, 2025 | 1,500.00 | 1,570.00 | 1,475.00 | 1,485.00 | 1,485.00 | -0.67% | 312,631,900 |