PT Barito Pacific Tbk (IDX:BRPT)
Indonesia · Delayed Price · Currency is IDR 1,850.00
+50.00 (2.78%)
Jul 21, 2026, 3:00 PM WIB
PT Barito Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,815.00 | 1,820.00 | 1,790.00 | 1,800.00 | - | - | 18,012,300 |
| Jul 20, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 6.19% | 278,158,000 |
| Jul 17, 2026 | 1,700.00 | 1,715.00 | 1,660.00 | 1,695.00 | 1,695.00 | - | 141,348,800 |
| Jul 16, 2026 | 1,695.00 | 1,730.00 | 1,675.00 | 1,695.00 | 1,695.00 | 0.30% | 116,862,400 |
| Jul 15, 2026 | 1,700.00 | 1,725.00 | 1,685.00 | 1,690.00 | 1,690.00 | - | 93,453,400 |
| Jul 14, 2026 | 1,765.00 | 1,775.00 | 1,660.00 | 1,690.00 | 1,690.00 | -3.43% | 334,787,100 |
| Jul 13, 2026 | 1,625.00 | 1,750.00 | 1,620.00 | 1,750.00 | 1,750.00 | 8.02% | 318,950,900 |
| Jul 10, 2026 | 1,620.00 | 1,670.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1.25% | 183,796,000 |
| Jul 9, 2026 | 1,505.00 | 1,620.00 | 1,495.00 | 1,600.00 | 1,600.00 | 6.67% | 166,589,300 |
| Jul 8, 2026 | 1,580.00 | 1,585.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.06% | 185,709,400 |
| Jul 7, 2026 | 1,510.00 | 1,590.00 | 1,495.00 | 1,580.00 | 1,580.00 | 4.98% | 282,887,500 |
| Jul 6, 2026 | 1,500.00 | 1,530.00 | 1,475.00 | 1,505.00 | 1,505.00 | 1.46% | 134,893,400 |
| Jul 3, 2026 | 1,530.00 | 1,570.00 | 1,480.00 | 1,485.00 | 1,483.37 | -1.00% | 228,013,300 |
| Jul 2, 2026 | 1,380.00 | 1,560.00 | 1,355.00 | 1,500.00 | 1,498.35 | 8.70% | 396,835,500 |
| Jul 1, 2026 | 1,285.00 | 1,460.00 | 1,280.00 | 1,380.00 | 1,378.49 | 7.39% | 387,639,800 |
| Jun 30, 2026 | 1,415.00 | 1,425.00 | 1,270.00 | 1,285.00 | 1,283.59 | -8.54% | 251,384,100 |
| Jun 29, 2026 | 1,470.00 | 1,480.00 | 1,400.00 | 1,405.00 | 1,403.46 | -4.10% | 138,758,200 |
| Jun 26, 2026 | 1,580.00 | 1,595.00 | 1,460.00 | 1,465.00 | 1,463.39 | -7.28% | 202,958,600 |
| Jun 25, 2026 | 1,520.00 | 1,635.00 | 1,520.00 | 1,580.00 | 1,578.27 | 4.29% | 178,200,300 |
| Jun 24, 2026 | 1,675.00 | 1,700.00 | 1,515.00 | 1,515.00 | 1,513.34 | -9.55% | 138,891,300 |
| Jun 23, 2026 | 1,590.00 | 1,680.00 | 1,580.00 | 1,675.00 | 1,673.16 | 5.35% | 140,124,900 |
| Jun 22, 2026 | 1,710.00 | 1,720.00 | 1,590.00 | 1,590.00 | 1,588.25 | -6.47% | 162,340,600 |
| Jun 19, 2026 | 1,760.00 | 1,795.00 | 1,690.00 | 1,700.00 | 1,698.13 | -4.49% | 276,149,300 |
| Jun 18, 2026 | 1,685.00 | 1,785.00 | 1,640.00 | 1,780.00 | 1,778.05 | 5.64% | 184,538,000 |
| Jun 17, 2026 | 1,775.00 | 1,805.00 | 1,660.00 | 1,685.00 | 1,683.15 | -4.80% | 199,713,700 |
| Jun 15, 2026 | 1,760.00 | 1,865.00 | 1,750.00 | 1,770.00 | 1,768.06 | 4.12% | 385,243,700 |
| Jun 12, 2026 | 1,700.00 | 1,770.00 | 1,680.00 | 1,700.00 | 1,698.13 | 3.03% | 279,487,700 |
| Jun 11, 2026 | 1,760.00 | 1,825.00 | 1,585.00 | 1,650.00 | 1,648.19 | -6.25% | 406,826,200 |
| Jun 10, 2026 | 1,700.00 | 1,915.00 | 1,635.00 | 1,760.00 | 1,758.07 | 6.02% | 651,865,800 |
| Jun 9, 2026 | 1,390.00 | 1,660.00 | 1,345.00 | 1,660.00 | 1,658.18 | 19.86% | 479,036,700 |
| Jun 8, 2026 | 1,405.00 | 1,515.00 | 1,345.00 | 1,385.00 | 1,383.48 | -6.42% | 320,021,400 |
| Jun 5, 2026 | 1,670.00 | 1,715.00 | 1,480.00 | 1,480.00 | 1,478.38 | -8.36% | 327,602,700 |
| Jun 4, 2026 | 1,770.00 | 1,785.00 | 1,505.00 | 1,615.00 | 1,613.23 | -8.50% | 383,436,600 |
| Jun 3, 2026 | 1,925.00 | 1,925.00 | 1,655.00 | 1,765.00 | 1,763.06 | -8.55% | 372,768,500 |
| Jun 2, 2026 | 2,020.00 | 2,220.00 | 1,810.00 | 1,930.00 | 1,927.88 | -0.52% | 986,295,000 |
| May 29, 2026 | 1,700.00 | 1,940.00 | 1,600.00 | 1,940.00 | 1,937.87 | 24.76% | 1,103,135,000 |
| May 26, 2026 | 1,475.00 | 1,795.00 | 1,460.00 | 1,555.00 | 1,553.29 | 5.07% | 722,089,900 |
| May 25, 2026 | 1,605.00 | 1,625.00 | 1,475.00 | 1,480.00 | 1,478.38 | -7.79% | 239,859,100 |
| May 22, 2026 | 1,525.00 | 1,640.00 | 1,485.00 | 1,605.00 | 1,603.24 | 4.90% | 457,516,500 |
| May 21, 2026 | 1,755.00 | 1,770.00 | 1,465.00 | 1,530.00 | 1,528.32 | -11.05% | 566,464,000 |
| May 20, 2026 | 1,880.00 | 1,950.00 | 1,655.00 | 1,720.00 | 1,718.11 | -10.18% | 465,468,000 |
| May 19, 2026 | 2,090.00 | 2,150.00 | 1,850.00 | 1,915.00 | 1,912.90 | -7.49% | 341,613,000 |
| May 18, 2026 | 2,050.00 | 2,110.00 | 1,960.00 | 2,070.00 | 2,067.73 | -0.48% | 313,014,900 |
| May 13, 2026 | 2,240.00 | 2,330.00 | 2,060.00 | 2,080.00 | 2,077.72 | -8.77% | 459,900,200 |
| May 12, 2026 | 1,995.00 | 2,330.00 | 1,920.00 | 2,280.00 | 2,277.50 | 14.86% | 678,949,000 |
| May 11, 2026 | 2,050.00 | 2,150.00 | 1,950.00 | 1,985.00 | 1,982.82 | -3.17% | 340,019,500 |
| May 8, 2026 | 2,120.00 | 2,220.00 | 2,010.00 | 2,050.00 | 2,047.75 | -5.09% | 269,783,200 |
| May 7, 2026 | 2,350.00 | 2,450.00 | 2,130.00 | 2,160.00 | 2,157.63 | -5.68% | 618,219,900 |
| May 6, 2026 | 2,380.00 | 2,430.00 | 2,240.00 | 2,290.00 | 2,287.49 | -0.43% | 574,559,700 |
| May 5, 2026 | 1,880.00 | 2,300.00 | 1,840.00 | 2,300.00 | 2,297.48 | 24.66% | 617,314,400 |