PT Barito Pacific Tbk (IDX:BRPT)
Indonesia · Delayed Price · Currency is IDR 1,785.00
-45.00 (-2.46%)
Aug 31, 2026, 4:14 PM WIB
PT Barito Pacific Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1,765.00 | 1,795.00 | 1,695.00 | 1,785.00 | 1,785.00 | 2.29% | 198,366,100 |
| Jul 28, 2026 | 1,715.00 | 1,805.00 | 1,715.00 | 1,745.00 | 1,745.00 | 1.16% | 113,567,800 |
| Jul 27, 2026 | 1,755.00 | 1,770.00 | 1,715.00 | 1,725.00 | 1,725.00 | -1.15% | 114,434,700 |
| Jul 24, 2026 | 1,755.00 | 1,780.00 | 1,690.00 | 1,745.00 | 1,745.00 | -2.51% | 205,955,100 |
| Jul 23, 2026 | 1,830.00 | 1,905.00 | 1,765.00 | 1,790.00 | 1,790.00 | -2.19% | 342,089,300 |
| Jul 22, 2026 | 1,870.00 | 1,925.00 | 1,800.00 | 1,830.00 | 1,830.00 | -1.61% | 331,295,600 |
| Jul 21, 2026 | 1,815.00 | 1,875.00 | 1,780.00 | 1,860.00 | 1,860.00 | 3.33% | 342,684,500 |
| 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 |