Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Barito Renewables Energy Tbk (BREN) Historical Prices

ID:BREN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,080.002,090.001,955.002,080.002,080.00+0.97%30,913,1001.65
Nov 10, 20262,180.002,210.002,020.002,060.002,060.00-2.37%36,326,3011.84
Nov 09, 20262,130.002,220.002,050.002,130.002,130.00+0.95%31,009,8011.48
Nov 06, 20262,130.002,170.002,050.002,110.002,110.00-3.21%29,917,1991.41
Nov 05, 20262,250.002,330.002,090.002,180.002,180.00-2.68%43,099,6992.02
Nov 04, 20262,040.002,240.002,010.002,240.002,240.00+6.67%28,242,5001.30
Nov 03, 20262,070.002,170.001,935.002,100.002,100.00+1.45%17,608,5000.77
Nov 02, 20261,795.002,110.001,670.002,070.002,070.00+15.32%26,231,0001.12
Oct 30, 20261,795.001,900.001,795.001,795.001,795.00-6.99%7,711,9000.32
Oct 29, 20262,060.002,110.001,930.001,930.001,930.00-6.76%6,505,0000.27
Oct 28, 20262,100.002,110.002,010.002,070.002,070.00-4.17%24,971,0001.03
Oct 27, 20262,320.002,350.002,160.002,160.002,160.00-6.90%9,145,8000.38
Oct 26, 20262,380.002,430.002,270.002,320.002,320.00-2.52%14,666,4000.60
Oct 23, 20262,340.002,390.002,230.002,380.002,380.00+2.59%20,443,5000.83
Oct 22, 20262,130.002,380.002,030.002,320.002,320.00+7.41%23,389,4000.96
Oct 21, 20262,000.002,350.002,000.002,160.002,160.00+8.00%54,437,2002.26
Oct 20, 20261,820.002,070.001,795.002,000.002,000.00+8.99%36,611,3001.48
Oct 19, 20261,730.002,050.001,730.001,835.001,835.00-1.08%49,854,4001.96
Oct 16, 20261,855.001,905.001,855.001,855.001,855.00-14.91%40,971,9001.56
Oct 15, 20262,330.002,350.002,050.002,180.002,180.00-6.03%18,298,6000.69
Oct 14, 20262,430.002,530.002,310.002,320.002,320.00-4.53%25,909,4000.98
Oct 13, 20262,380.002,440.002,280.002,430.002,430.00+1.67%13,220,9000.50
Oct 12, 20262,700.002,710.002,320.002,390.002,390.00-11.48%28,644,7001.09
Oct 09, 20262,670.002,720.002,650.002,700.002,700.00+1.50%4,298,0000.16
Oct 08, 20262,850.002,860.002,660.002,660.002,660.00-6.67%12,393,2000.46
Oct 07, 20262,920.002,930.002,850.002,850.002,850.00-2.40%4,067,6000.15
Oct 06, 20263,000.003,000.002,900.002,920.002,920.00-1.02%6,346,6000.23
Oct 05, 20262,850.002,960.002,850.002,950.002,950.00+4.24%8,090,5000.28
Oct 02, 20262,870.002,890.002,800.002,830.002,830.00-1.39%5,067,0000.16
Oct 01, 20262,860.002,910.002,830.002,870.002,870.00-1.03%5,766,2000.18
Sep 30, 20262,920.002,970.002,900.002,900.002,900.00-0.68%4,574,9000.14
Sep 29, 20263,000.003,010.002,890.002,920.002,920.00-3.63%9,476,6000.29
Sep 28, 20263,060.003,090.003,000.003,030.003,030.00-0.66%4,998,1000.15
Sep 25, 20263,100.003,120.003,050.003,050.003,050.00-1.61%5,157,5000.15
Sep 24, 20263,130.003,220.003,050.003,100.003,100.00-0.96%10,851,9000.32
Sep 23, 20263,020.003,140.002,950.003,130.003,130.00+3.64%10,279,7000.30
Sep 22, 20263,110.003,110.003,000.003,020.003,020.00-2.27%9,107,5000.27
Sep 21, 20263,180.003,180.003,090.003,090.003,090.00-2.83%7,572,5000.21
Sep 18, 20263,080.003,180.003,000.003,180.003,180.00+3.25%17,135,7000.47
Sep 17, 20263,090.003,130.003,050.003,080.003,080.00-0.32%6,475,5000.18
Sep 16, 20263,100.003,160.003,090.003,090.003,090.00-1.90%7,016,3000.19
Sep 15, 20263,120.003,180.003,060.003,150.003,150.00+1.29%7,102,5000.19
Sep 14, 20263,240.003,250.003,010.003,110.003,110.00-4.01%24,718,8000.65
Sep 11, 20263,280.003,290.003,220.003,240.003,240.00-1.82%12,671,0000.34
Sep 10, 20263,310.003,390.003,290.003,300.003,300.000.00%13,903,1000.36
Sep 09, 20263,330.003,350.003,290.003,300.003,300.000.00%8,622,0000.22
Sep 08, 20263,340.003,360.003,300.003,300.003,300.00-0.90%9,529,4000.24
Sep 07, 20263,370.003,380.003,310.003,330.003,330.00-0.89%11,867,2000.29
Sep 04, 20263,380.003,420.003,330.003,360.003,360.000.00%21,631,7000.52
Sep 03, 20263,360.003,410.003,350.003,360.003,360.00+0.30%18,507,2000.44