PT Barito Pacific Tbk (IDX:BRPT)
Indonesia · Delayed Price · Currency is IDR 1,945.00
+30.00 (1.57%)
May 20, 2026, 10:00 AM WIB
PT Barito Pacific Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2,090.00 | 2,150.00 | 1,850.00 | 1,915.00 | 1,915.00 | -7.49% | 341,613,000 |
| May 18, 2026 | 2,050.00 | 2,110.00 | 1,960.00 | 2,070.00 | 2,070.00 | -0.48% | 313,014,900 |
| May 13, 2026 | 2,240.00 | 2,330.00 | 2,060.00 | 2,080.00 | 2,080.00 | -8.77% | 459,900,200 |
| May 12, 2026 | 1,995.00 | 2,330.00 | 1,920.00 | 2,280.00 | 2,280.00 | 14.86% | 678,949,000 |
| May 11, 2026 | 2,050.00 | 2,150.00 | 1,950.00 | 1,985.00 | 1,985.00 | -3.17% | 340,019,500 |
| May 8, 2026 | 2,120.00 | 2,220.00 | 2,010.00 | 2,050.00 | 2,050.00 | -5.09% | 269,783,200 |
| May 7, 2026 | 2,350.00 | 2,450.00 | 2,130.00 | 2,160.00 | 2,160.00 | -5.68% | 618,219,900 |
| May 6, 2026 | 2,380.00 | 2,430.00 | 2,240.00 | 2,290.00 | 2,290.00 | -0.43% | 574,559,700 |
| May 5, 2026 | 1,880.00 | 2,300.00 | 1,840.00 | 2,300.00 | 2,300.00 | 24.66% | 617,314,400 |
| May 4, 2026 | 1,890.00 | 2,040.00 | 1,830.00 | 1,845.00 | 1,845.00 | 0.54% | 386,651,800 |
| Apr 30, 2026 | 1,940.00 | 1,960.00 | 1,825.00 | 1,835.00 | 1,835.00 | -5.90% | 189,181,000 |
| Apr 29, 2026 | 2,010.00 | 2,030.00 | 1,910.00 | 1,950.00 | 1,950.00 | -2.99% | 169,541,000 |
| Apr 28, 2026 | 2,030.00 | 2,120.00 | 1,980.00 | 2,010.00 | 2,010.00 | 0.50% | 152,232,900 |
| Apr 27, 2026 | 2,050.00 | 2,160.00 | 1,985.00 | 2,000.00 | 2,000.00 | -0.99% | 171,825,500 |
| Apr 24, 2026 | 2,170.00 | 2,220.00 | 2,020.00 | 2,020.00 | 2,020.00 | -7.76% | 135,290,900 |
| Apr 23, 2026 | 2,280.00 | 2,300.00 | 2,140.00 | 2,190.00 | 2,190.00 | -3.10% | 127,649,500 |
| Apr 22, 2026 | 2,270.00 | 2,340.00 | 2,230.00 | 2,260.00 | 2,260.00 | -1.74% | 143,723,300 |
| Apr 21, 2026 | 2,150.00 | 2,380.00 | 2,120.00 | 2,300.00 | 2,300.00 | 7.48% | 381,076,600 |
| Apr 20, 2026 | 2,270.00 | 2,290.00 | 2,090.00 | 2,140.00 | 2,140.00 | -4.04% | 228,624,300 |
| Apr 17, 2026 | 2,290.00 | 2,370.00 | 2,200.00 | 2,230.00 | 2,230.00 | -1.76% | 202,698,300 |
| Apr 16, 2026 | 2,340.00 | 2,460.00 | 2,210.00 | 2,270.00 | 2,270.00 | -4.62% | 268,520,800 |
| Apr 15, 2026 | 2,480.00 | 2,550.00 | 2,330.00 | 2,380.00 | 2,380.00 | -2.46% | 317,721,200 |
| Apr 14, 2026 | 2,280.00 | 2,480.00 | 2,250.00 | 2,440.00 | 2,440.00 | 11.42% | 417,393,200 |
| Apr 13, 2026 | 1,860.00 | 2,270.00 | 1,860.00 | 2,190.00 | 2,190.00 | 14.36% | 485,481,000 |
| Apr 10, 2026 | 1,890.00 | 1,995.00 | 1,860.00 | 1,915.00 | 1,915.00 | 3.23% | 333,267,600 |
| Apr 9, 2026 | 1,705.00 | 1,905.00 | 1,675.00 | 1,855.00 | 1,855.00 | 5.10% | 434,132,600 |
| Apr 8, 2026 | 1,580.00 | 1,770.00 | 1,500.00 | 1,765.00 | 1,765.00 | 20.89% | 317,058,200 |
| Apr 7, 2026 | 1,335.00 | 1,460.00 | 1,320.00 | 1,460.00 | 1,460.00 | 8.55% | 178,319,300 |
| Apr 6, 2026 | 1,240.00 | 1,360.00 | 1,200.00 | 1,345.00 | 1,345.00 | 5.08% | 136,761,600 |
| Apr 2, 2026 | 1,435.00 | 1,435.00 | 1,280.00 | 1,280.00 | 1,280.00 | -12.33% | 120,283,000 |
| Apr 1, 2026 | 1,430.00 | 1,485.00 | 1,410.00 | 1,460.00 | 1,460.00 | 6.96% | 88,565,400 |
| Mar 31, 2026 | 1,330.00 | 1,435.00 | 1,290.00 | 1,365.00 | 1,365.00 | 2.63% | 106,251,400 |
| Mar 30, 2026 | 1,280.00 | 1,340.00 | 1,255.00 | 1,330.00 | 1,330.00 | - | 46,132,300 |
| Mar 27, 2026 | 1,315.00 | 1,335.00 | 1,285.00 | 1,330.00 | 1,330.00 | 1.14% | 41,243,500 |
| Mar 26, 2026 | 1,410.00 | 1,430.00 | 1,310.00 | 1,315.00 | 1,315.00 | -6.41% | 60,957,200 |
| Mar 25, 2026 | 1,420.00 | 1,515.00 | 1,375.00 | 1,405.00 | 1,405.00 | 3.69% | 136,422,500 |
| 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 |