PT Barito Pacific Tbk (IDX:BRPT)
Indonesia · Delayed Price · Currency is IDR 1,070.00
-80.00 (-6.96%)
Oct 30, 2026, 4:13 PM WIB
PT Barito Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,150.00 | 1,150.00 | 1,070.00 | 1,070.00 | 1,070.00 | -6.96% | 86,605,000 |
| Oct 29, 2026 | 1,300.00 | 1,300.00 | 1,150.00 | 1,150.00 | 1,150.00 | -6.88% | 100,005,900 |
| Oct 28, 2026 | 1,300.00 | 1,300.00 | 1,235.00 | 1,235.00 | 1,235.00 | -6.79% | 142,341,100 |
| Oct 27, 2026 | 1,415.00 | 1,430.00 | 1,325.00 | 1,325.00 | 1,325.00 | -6.69% | 94,747,900 |
| Oct 26, 2026 | 1,440.00 | 1,470.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.39% | 89,907,100 |
| Oct 23, 2026 | 1,430.00 | 1,455.00 | 1,400.00 | 1,440.00 | 1,440.00 | - | 68,976,800 |
| Oct 22, 2026 | 1,415.00 | 1,505.00 | 1,415.00 | 1,440.00 | 1,440.00 | -3.03% | 115,064,900 |
| Oct 21, 2026 | 1,425.00 | 1,510.00 | 1,405.00 | 1,485.00 | 1,485.00 | 3.48% | 171,835,800 |
| Oct 20, 2026 | 1,195.00 | 1,435.00 | 1,150.00 | 1,435.00 | 1,435.00 | 20.08% | 232,156,700 |
| Oct 19, 2026 | 1,130.00 | 1,225.00 | 1,130.00 | 1,195.00 | 1,195.00 | -1.24% | 335,441,300 |
| Oct 16, 2026 | 1,210.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | -14.79% | 202,008,600 |
| Oct 15, 2026 | 1,395.00 | 1,425.00 | 1,380.00 | 1,420.00 | 1,420.00 | -0.70% | 87,691,800 |
| Oct 14, 2026 | 1,315.00 | 1,495.00 | 1,275.00 | 1,430.00 | 1,430.00 | 9.16% | 182,928,700 |
| Oct 13, 2026 | 1,340.00 | 1,360.00 | 1,305.00 | 1,310.00 | 1,310.00 | -2.60% | 80,411,200 |
| Oct 12, 2026 | 1,415.00 | 1,425.00 | 1,305.00 | 1,345.00 | 1,345.00 | -4.27% | 74,254,500 |
| Oct 9, 2026 | 1,400.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | 1.08% | 29,789,700 |
| Oct 8, 2026 | 1,440.00 | 1,445.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.80% | 55,015,700 |
| Oct 7, 2026 | 1,485.00 | 1,495.00 | 1,420.00 | 1,430.00 | 1,430.00 | -3.38% | 44,348,400 |
| Oct 6, 2026 | 1,485.00 | 1,505.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.34% | 38,167,900 |
| Oct 5, 2026 | 1,425.00 | 1,485.00 | 1,425.00 | 1,485.00 | 1,485.00 | 4.58% | 44,799,800 |
| Oct 2, 2026 | 1,410.00 | 1,430.00 | 1,390.00 | 1,420.00 | 1,420.00 | 1.07% | 32,362,900 |
| Oct 1, 2026 | 1,410.00 | 1,430.00 | 1,380.00 | 1,405.00 | 1,405.00 | - | 51,414,600 |
| Sep 30, 2026 | 1,450.00 | 1,485.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.77% | 63,549,500 |
| Sep 29, 2026 | 1,475.00 | 1,480.00 | 1,400.00 | 1,445.00 | 1,445.00 | -2.03% | 66,172,400 |
| Sep 28, 2026 | 1,505.00 | 1,545.00 | 1,475.00 | 1,475.00 | 1,475.00 | -2.32% | 46,936,700 |
| Sep 25, 2026 | 1,550.00 | 1,570.00 | 1,505.00 | 1,510.00 | 1,510.00 | -3.21% | 39,115,300 |
| Sep 24, 2026 | 1,620.00 | 1,625.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.70% | 41,116,100 |
| Sep 23, 2026 | 1,570.00 | 1,625.00 | 1,550.00 | 1,620.00 | 1,620.00 | 3.51% | 44,388,600 |
| Sep 22, 2026 | 1,610.00 | 1,630.00 | 1,545.00 | 1,565.00 | 1,565.00 | -2.80% | 56,996,500 |
| Sep 21, 2026 | 1,615.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,610.00 | - | 43,826,300 |
| Sep 18, 2026 | 1,630.00 | 1,635.00 | 1,585.00 | 1,610.00 | 1,610.00 | - | 56,733,600 |
| Sep 17, 2026 | 1,605.00 | 1,670.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.63% | 60,725,100 |
| Sep 16, 2026 | 1,630.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.23% | 38,199,400 |
| Sep 15, 2026 | 1,655.00 | 1,675.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.11% | 37,740,300 |
| Sep 14, 2026 | 1,705.00 | 1,710.00 | 1,610.00 | 1,655.00 | 1,655.00 | -2.65% | 68,211,700 |
| Sep 11, 2026 | 1,720.00 | 1,725.00 | 1,685.00 | 1,700.00 | 1,700.00 | -1.73% | 46,176,900 |
| Sep 10, 2026 | 1,740.00 | 1,785.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.29% | 94,922,600 |
| Sep 9, 2026 | 1,760.00 | 1,785.00 | 1,725.00 | 1,735.00 | 1,735.00 | -1.42% | 71,220,700 |
| Sep 8, 2026 | 1,775.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.56% | 53,243,600 |
| Sep 7, 2026 | 1,795.00 | 1,810.00 | 1,765.00 | 1,770.00 | 1,770.00 | -1.12% | 52,507,400 |
| Sep 4, 2026 | 1,805.00 | 1,830.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.56% | 86,734,000 |
| Sep 3, 2026 | 1,830.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.10% | 102,183,600 |
| Sep 2, 2026 | 1,840.00 | 1,845.00 | 1,795.00 | 1,820.00 | 1,820.00 | -0.55% | 74,425,000 |
| Sep 1, 2026 | 1,790.00 | 1,850.00 | 1,785.00 | 1,830.00 | 1,830.00 | 2.52% | 99,984,700 |
| Aug 31, 2026 | 1,840.00 | 1,860.00 | 1,785.00 | 1,785.00 | 1,785.00 | -2.46% | 120,064,100 |
| Aug 28, 2026 | 1,840.00 | 1,875.00 | 1,805.00 | 1,830.00 | 1,830.00 | -0.54% | 88,806,300 |
| Aug 27, 2026 | 1,720.00 | 1,840.00 | 1,710.00 | 1,840.00 | 1,840.00 | 5.14% | 66,714,500 |
| Aug 26, 2026 | 1,850.00 | 1,855.00 | 1,750.00 | 1,750.00 | 1,750.00 | -5.91% | 102,436,400 |
| Aug 24, 2026 | 1,900.00 | 1,910.00 | 1,845.00 | 1,860.00 | 1,860.00 | -1.59% | 70,591,700 |
| Aug 21, 2026 | 1,880.00 | 1,905.00 | 1,880.00 | 1,890.00 | 1,890.00 | 0.53% | 80,755,000 |