PT Barito Pacific Tbk (IDX:BRPT)
Indonesia · Delayed Price · Currency is IDR 1,405.00
+15.00 (1.08%)
Oct 9, 2026, 4:14 PM WIB
PT Barito Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,400.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | 1.08% | 29,792,000 |
| 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 |
| Aug 20, 2026 | 1,875.00 | 1,885.00 | 1,860.00 | 1,880.00 | 1,880.00 | 1.35% | 56,245,900 |
| Aug 19, 2026 | 1,850.00 | 1,875.00 | 1,825.00 | 1,855.00 | 1,855.00 | 0.54% | 51,405,900 |
| Aug 18, 2026 | 1,875.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.34% | 80,418,600 |
| Aug 14, 2026 | 1,870.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,870.00 | 0.27% | 90,082,200 |
| Aug 13, 2026 | 1,955.00 | 1,965.00 | 1,850.00 | 1,865.00 | 1,865.00 | -4.36% | 213,207,400 |
| Aug 12, 2026 | 1,830.00 | 1,960.00 | 1,830.00 | 1,950.00 | 1,950.00 | 7.14% | 274,783,200 |
| Aug 11, 2026 | 1,860.00 | 1,870.00 | 1,785.00 | 1,820.00 | 1,820.00 | -2.15% | 151,431,700 |
| Aug 10, 2026 | 1,945.00 | 1,955.00 | 1,860.00 | 1,860.00 | 1,860.00 | -3.63% | 205,573,700 |
| Aug 7, 2026 | 1,885.00 | 1,960.00 | 1,875.00 | 1,930.00 | 1,930.00 | 2.93% | 279,412,500 |
| Aug 6, 2026 | 1,880.00 | 1,910.00 | 1,845.00 | 1,875.00 | 1,875.00 | 0.27% | 218,739,200 |
| Aug 5, 2026 | 1,870.00 | 1,920.00 | 1,860.00 | 1,870.00 | 1,870.00 | 0.81% | 221,111,300 |
| Aug 4, 2026 | 1,830.00 | 1,855.00 | 1,805.00 | 1,855.00 | 1,855.00 | 1.92% | 88,497,700 |
| Aug 3, 2026 | 1,890.00 | 1,890.00 | 1,780.00 | 1,820.00 | 1,820.00 | -1.36% | 130,168,400 |
| Jul 31, 2026 | 1,830.00 | 1,850.00 | 1,800.00 | 1,845.00 | 1,845.00 | 3.07% | 162,512,500 |
| Jul 30, 2026 | 1,785.00 | 1,815.00 | 1,730.00 | 1,790.00 | 1,790.00 | 0.28% | 93,465,300 |