PT Barito Pacific Tbk BRPT
IDX · Indonesia · Non-Energy Minerals
IDR 1,405.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,405.00 | 0.00% | IDR 1,410.00 | IDR 1,430.00 | IDR 1,380.00 | 51.42M |
| 2026-09-30 | IDR 1,405.00 | -2.77% | IDR 1,450.00 | IDR 1,485.00 | IDR 1,405.00 | 63.55M |
| 2026-09-29 | IDR 1,445.00 | -2.03% | IDR 1,475.00 | IDR 1,480.00 | IDR 1,400.00 | 66.17M |
| 2026-09-28 | IDR 1,475.00 | -2.32% | IDR 1,505.00 | IDR 1,545.00 | IDR 1,475.00 | 46.95M |
| 2026-09-25 | IDR 1,510.00 | -3.21% | IDR 1,550.00 | IDR 1,570.00 | IDR 1,505.00 | 39.12M |
| 2026-09-24 | IDR 1,560.00 | -3.70% | IDR 1,620.00 | IDR 1,625.00 | IDR 1,560.00 | 41.12M |
| 2026-09-23 | IDR 1,620.00 | +3.51% | IDR 1,570.00 | IDR 1,625.00 | IDR 1,550.00 | 44.39M |
| 2026-09-22 | IDR 1,565.00 | -2.80% | IDR 1,610.00 | IDR 1,630.00 | IDR 1,545.00 | 57.04M |
| 2026-09-21 | IDR 1,610.00 | 0.00% | IDR 1,615.00 | IDR 1,650.00 | IDR 1,605.00 | 43.83M |
| 2026-09-18 | IDR 1,610.00 | 0.00% | IDR 1,630.00 | IDR 1,635.00 | IDR 1,585.00 | 56.73M |
| 2026-09-17 | IDR 1,610.00 | +0.63% | IDR 1,605.00 | IDR 1,670.00 | IDR 1,600.00 | 60.73M |
| 2026-09-16 | IDR 1,600.00 | -1.23% | IDR 1,630.00 | IDR 1,650.00 | IDR 1,600.00 | 38.20M |
| 2026-09-15 | IDR 1,620.00 | -2.11% | IDR 1,655.00 | IDR 1,675.00 | IDR 1,620.00 | 37.74M |
| 2026-09-14 | IDR 1,655.00 | -2.65% | IDR 1,705.00 | IDR 1,710.00 | IDR 1,610.00 | 68.21M |
| 2026-09-11 | IDR 1,700.00 | -1.73% | IDR 1,720.00 | IDR 1,725.00 | IDR 1,685.00 | 46.18M |
| 2026-09-10 | IDR 1,730.00 | -0.29% | IDR 1,740.00 | IDR 1,785.00 | IDR 1,720.00 | 94.92M |
| 2026-09-09 | IDR 1,735.00 | -1.42% | IDR 1,760.00 | IDR 1,785.00 | IDR 1,725.00 | 71.22M |
| 2026-09-08 | IDR 1,760.00 | -0.56% | IDR 1,775.00 | IDR 1,790.00 | IDR 1,755.00 | 53.24M |
| 2026-09-07 | IDR 1,770.00 | -1.12% | IDR 1,795.00 | IDR 1,810.00 | IDR 1,765.00 | 52.51M |
| 2026-09-04 | IDR 1,790.00 | -0.56% | IDR 1,805.00 | IDR 1,830.00 | IDR 1,785.00 | 86.73M |
| 2026-09-03 | IDR 1,800.00 | -1.10% | IDR 1,830.00 | IDR 1,840.00 | IDR 1,800.00 | 102.18M |
| 2026-09-02 | IDR 1,820.00 | -0.55% | IDR 1,845.00 | IDR 1,845.00 | IDR 1,795.00 | 73.57M |
| 2026-09-01 | IDR 1,830.00 | +2.52% | IDR 1,790.00 | IDR 1,850.00 | IDR 1,785.00 | 99.98M |
| 2026-08-31 | IDR 1,785.00 | -2.46% | IDR 1,840.00 | IDR 1,860.00 | IDR 1,785.00 | 120.06M |
| 2026-08-28 | IDR 1,830.00 | -0.54% | IDR 1,840.00 | IDR 1,875.00 | IDR 1,805.00 | 88.81M |
| 2026-08-27 | IDR 1,840.00 | +5.14% | IDR 1,720.00 | IDR 1,840.00 | IDR 1,710.00 | 66.71M |
| 2026-08-26 | IDR 1,750.00 | -5.91% | IDR 1,850.00 | IDR 1,855.00 | IDR 1,750.00 | 102.44M |
| 2026-08-25 | IDR 1,860.00 | 0.00% | IDR 1,860.00 | IDR 1,860.00 | IDR 1,860.00 | 0 |
| 2026-08-24 | IDR 1,860.00 | -1.59% | IDR 1,900.00 | IDR 1,910.00 | IDR 1,845.00 | 70.59M |
| 2026-08-21 | IDR 1,890.00 | +0.53% | IDR 1,880.00 | IDR 1,905.00 | IDR 1,880.00 | 80.76M |
| 2026-08-20 | IDR 1,880.00 | +1.35% | IDR 1,875.00 | IDR 1,885.00 | IDR 1,860.00 | 56.25M |
| 2026-08-19 | IDR 1,855.00 | +0.54% | IDR 1,850.00 | IDR 1,875.00 | IDR 1,825.00 | 51.41M |
| 2026-08-18 | IDR 1,845.00 | -1.34% | IDR 1,875.00 | IDR 1,900.00 | IDR 1,845.00 | 80.42M |
| 2026-08-14 | IDR 1,870.00 | +0.27% | IDR 1,870.00 | IDR 1,900.00 | IDR 1,840.00 | 90.08M |
| 2026-08-13 | IDR 1,865.00 | -4.36% | IDR 1,955.00 | IDR 1,965.00 | IDR 1,850.00 | 213.21M |
| 2026-08-12 | IDR 1,950.00 | +7.14% | IDR 1,830.00 | IDR 1,960.00 | IDR 1,830.00 | 274.78M |
| 2026-08-11 | IDR 1,820.00 | -2.15% | IDR 1,860.00 | IDR 1,870.00 | IDR 1,785.00 | 151.43M |
| 2026-08-10 | IDR 1,860.00 | -3.63% | IDR 1,945.00 | IDR 1,955.00 | IDR 1,860.00 | 205.57M |
| 2026-08-07 | IDR 1,930.00 | +2.93% | IDR 1,885.00 | IDR 1,960.00 | IDR 1,875.00 | 279.41M |
| 2026-08-06 | IDR 1,875.00 | +0.27% | IDR 1,880.00 | IDR 1,910.00 | IDR 1,845.00 | 218.74M |
| 2026-08-05 | IDR 1,870.00 | +0.81% | IDR 1,870.00 | IDR 1,920.00 | IDR 1,860.00 | 221.11M |
| 2026-08-04 | IDR 1,855.00 | +1.92% | IDR 1,830.00 | IDR 1,855.00 | IDR 1,805.00 | 88.50M |
| 2026-08-03 | IDR 1,820.00 | -1.36% | IDR 1,890.00 | IDR 1,890.00 | IDR 1,780.00 | 130.17M |
| 2026-07-31 | IDR 1,845.00 | +3.07% | IDR 1,830.00 | IDR 1,850.00 | IDR 1,800.00 | 162.51M |
| 2026-07-30 | IDR 1,790.00 | +0.28% | IDR 1,785.00 | IDR 1,815.00 | IDR 1,730.00 | 93.47M |
| 2026-07-29 | IDR 1,785.00 | +2.29% | IDR 1,765.00 | IDR 1,795.00 | IDR 1,695.00 | 198.37M |
| 2026-07-28 | IDR 1,745.00 | +1.16% | IDR 1,715.00 | IDR 1,805.00 | IDR 1,715.00 | 113.57M |
| 2026-07-27 | IDR 1,725.00 | -1.15% | IDR 1,755.00 | IDR 1,770.00 | IDR 1,715.00 | 114.43M |
| 2026-07-24 | IDR 1,745.00 | -2.51% | IDR 1,755.00 | IDR 1,780.00 | IDR 1,690.00 | 205.96M |
| 2026-07-23 | IDR 1,790.00 | -2.19% | IDR 1,830.00 | IDR 1,905.00 | IDR 1,765.00 | 342.09M |
| 2026-07-22 | IDR 1,830.00 | -1.61% | IDR 1,870.00 | IDR 1,925.00 | IDR 1,800.00 | 331.30M |
| 2026-07-21 | IDR 1,860.00 | +3.33% | IDR 1,815.00 | IDR 1,875.00 | IDR 1,780.00 | 342.68M |
| 2026-07-20 | IDR 1,800.00 | +6.19% | IDR 1,700.00 | IDR 1,800.00 | IDR 1,700.00 | 278.16M |
| 2026-07-17 | IDR 1,695.00 | 0.00% | IDR 1,700.00 | IDR 1,715.00 | IDR 1,660.00 | 140.46M |
| 2026-07-16 | IDR 1,695.00 | +0.30% | IDR 1,695.00 | IDR 1,730.00 | IDR 1,675.00 | 116.86M |
| 2026-07-15 | IDR 1,690.00 | 0.00% | IDR 1,700.00 | IDR 1,725.00 | IDR 1,685.00 | 93.45M |
| 2026-07-14 | IDR 1,690.00 | -3.43% | IDR 1,765.00 | IDR 1,775.00 | IDR 1,660.00 | 334.79M |
| 2026-07-13 | IDR 1,750.00 | +8.02% | IDR 1,625.00 | IDR 1,750.00 | IDR 1,620.00 | 318.95M |
| 2026-07-10 | IDR 1,620.00 | +1.25% | IDR 1,620.00 | IDR 1,670.00 | IDR 1,590.00 | 183.80M |
| 2026-07-09 | IDR 1,600.00 | +6.67% | IDR 1,505.00 | IDR 1,620.00 | IDR 1,495.00 | 166.59M |
| 2026-07-08 | IDR 1,500.00 | -5.06% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,500.00 | 185.62M |
| 2026-07-07 | IDR 1,580.00 | +4.98% | IDR 1,510.00 | IDR 1,590.00 | IDR 1,495.00 | 282.89M |
| 2026-07-06 | IDR 1,505.00 | +1.35% | IDR 1,500.00 | IDR 1,530.00 | IDR 1,475.00 | 134.89M |
| 2026-07-03 | IDR 1,485.00 | -1.00% | IDR 1,530.00 | IDR 1,570.00 | IDR 1,480.00 | 228.01M |
| 2026-07-02 | IDR 1,500.00 | +8.70% | IDR 1,380.00 | IDR 1,560.00 | IDR 1,355.00 | 396.84M |
| 2026-07-01 | IDR 1,380.00 | +7.39% | IDR 1,285.00 | IDR 1,460.00 | IDR 1,280.00 | 387.64M |
| 2026-06-30 | IDR 1,285.00 | -8.54% | IDR 1,415.00 | IDR 1,425.00 | IDR 1,270.00 | 251.38M |
| 2026-06-29 | IDR 1,405.00 | -4.10% | IDR 1,470.00 | IDR 1,480.00 | IDR 1,400.00 | 138.76M |
| 2026-06-26 | IDR 1,465.00 | -7.28% | IDR 1,580.00 | IDR 1,595.00 | IDR 1,460.00 | 202.96M |
| 2026-06-25 | IDR 1,580.00 | +4.29% | IDR 1,520.00 | IDR 1,635.00 | IDR 1,520.00 | 178.20M |
| 2026-06-24 | IDR 1,515.00 | -9.55% | IDR 1,675.00 | IDR 1,700.00 | IDR 1,515.00 | 138.89M |
| 2026-06-23 | IDR 1,675.00 | +5.35% | IDR 1,590.00 | IDR 1,680.00 | IDR 1,580.00 | 140.12M |
| 2026-06-22 | IDR 1,590.00 | -6.47% | IDR 1,710.00 | IDR 1,720.00 | IDR 1,590.00 | 162.34M |
| 2026-06-19 | IDR 1,700.00 | -4.49% | IDR 1,760.00 | IDR 1,795.00 | IDR 1,690.00 | 276.15M |
| 2026-06-18 | IDR 1,780.00 | +5.64% | IDR 1,685.00 | IDR 1,785.00 | IDR 1,640.00 | 184.54M |
| 2026-06-17 | IDR 1,685.00 | -4.80% | IDR 1,775.00 | IDR 1,805.00 | IDR 1,660.00 | 199.71M |
| 2026-06-15 | IDR 1,770.00 | +4.12% | IDR 1,760.00 | IDR 1,865.00 | IDR 1,750.00 | 385.24M |
| 2026-06-12 | IDR 1,700.00 | +3.03% | IDR 1,700.00 | IDR 1,770.00 | IDR 1,680.00 | 279.49M |
| 2026-06-11 | IDR 1,650.00 | -6.25% | IDR 1,760.00 | IDR 1,825.00 | IDR 1,585.00 | 406.74M |
| 2026-06-10 | IDR 1,760.00 | +6.02% | IDR 1,700.00 | IDR 1,915.00 | IDR 1,635.00 | 651.87M |
| 2026-06-09 | IDR 1,660.00 | +19.86% | IDR 1,390.00 | IDR 1,660.00 | IDR 1,345.00 | 479.04M |
| 2026-06-08 | IDR 1,385.00 | -6.42% | IDR 1,405.00 | IDR 1,515.00 | IDR 1,345.00 | 320.02M |
| 2026-06-05 | IDR 1,480.00 | -8.36% | IDR 1,670.00 | IDR 1,715.00 | IDR 1,480.00 | 327.60M |
| 2026-06-04 | IDR 1,615.00 | -8.50% | IDR 1,770.00 | IDR 1,785.00 | IDR 1,505.00 | 383.44M |
| 2026-06-03 | IDR 1,765.00 | -8.55% | IDR 1,925.00 | IDR 1,925.00 | IDR 1,655.00 | 372.77M |
| 2026-06-02 | IDR 1,930.00 | -0.52% | IDR 2,020.00 | IDR 2,220.00 | IDR 1,810.00 | 986.30M |
| 2026-05-29 | IDR 1,940.00 | +24.76% | IDR 1,700.00 | IDR 1,940.00 | IDR 1,600.00 | 1.09B |
| 2026-05-28 | IDR 1,555.00 | 0.00% | IDR 1,555.00 | IDR 1,555.00 | IDR 1,555.00 | 0 |
| 2026-05-27 | IDR 1,555.00 | 0.00% | IDR 1,555.00 | IDR 1,555.00 | IDR 1,555.00 | 0 |
| 2026-05-26 | IDR 1,555.00 | +5.07% | IDR 1,475.00 | IDR 1,795.00 | IDR 1,460.00 | 722.09M |