PT Barito Pacific Tbk(ID:BRPT)
Rp765.00-55.00 (-6.71%)
ID:BRPT
PT Barito Pacific Tbk historical prices
Rp765.00
At close:-55.00 (-6.71%)
PT Barito Pacific Tbk (BRPT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 820.00 | 825.00 | 765.00 | 765.00 | 765.00 | -6.71% | 235,739,594 | 2.61 |
| Nov 10, 2026 | 800.00 | 890.00 | 780.00 | 820.00 | 820.00 | -3.53% | 364,401,594 | 4.14 |
| Nov 09, 2026 | 850.00 | 875.00 | 795.00 | 795.00 | 795.00 | -6.47% | 198,779,812 | 2.23 |
| Nov 06, 2026 | 855.00 | 875.00 | 850.00 | 850.00 | 850.00 | -6.59% | 114,008,797 | 1.27 |
| Nov 05, 2026 | 975.00 | 1,015.00 | 910.00 | 910.00 | 910.00 | -6.67% | 186,790,797 | 2.07 |
| Nov 04, 2026 | 985.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | -6.70% | 101,585,398 | 1.09 |
| Nov 03, 2026 | 1,125.00 | 1,130.00 | 1,045.00 | 1,045.00 | 1,045.00 | -6.70% | 70,962,602 | 0.74 |
| Nov 02, 2026 | 1,000.00 | 1,135.00 | 1,000.00 | 1,120.00 | 1,120.00 | +4.67% | 145,685,297 | 1.51 |
| Oct 30, 2026 | 1,150.00 | 1,150.00 | 1,070.00 | 1,070.00 | 1,070.00 | -6.96% | 86,605,000 | 0.90 |
| Oct 29, 2026 | 1,300.00 | 1,300.00 | 1,150.00 | 1,150.00 | 1,150.00 | -6.88% | 100,005,900 | 1.03 |
| Oct 28, 2026 | 1,300.00 | 1,300.00 | 1,235.00 | 1,235.00 | 1,235.00 | -6.79% | 142,341,100 | 1.46 |
| Oct 27, 2026 | 1,415.00 | 1,430.00 | 1,325.00 | 1,325.00 | 1,325.00 | -6.69% | 94,747,900 | 0.97 |
| Oct 26, 2026 | 1,440.00 | 1,470.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.39% | 89,907,100 | 0.91 |
| Oct 23, 2026 | 1,430.00 | 1,455.00 | 1,400.00 | 1,440.00 | 1,440.00 | 0.00% | 68,976,800 | 0.69 |
| Oct 22, 2026 | 1,415.00 | 1,505.00 | 1,415.00 | 1,440.00 | 1,440.00 | -3.03% | 115,064,900 | 1.15 |
| Oct 21, 2026 | 1,425.00 | 1,510.00 | 1,405.00 | 1,485.00 | 1,485.00 | +3.48% | 171,835,800 | 1.71 |
| Oct 20, 2026 | 1,195.00 | 1,435.00 | 1,150.00 | 1,435.00 | 1,435.00 | +20.08% | 232,157,200 | 2.28 |
| Oct 19, 2026 | 1,130.00 | 1,225.00 | 1,130.00 | 1,195.00 | 1,195.00 | -1.24% | 335,441,300 | 3.29 |
| Oct 16, 2026 | 1,210.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,210.00 | -14.79% | 202,008,600 | 1.94 |
| Oct 15, 2026 | 1,395.00 | 1,425.00 | 1,380.00 | 1,420.00 | 1,420.00 | -0.70% | 87,691,800 | 0.82 |
| Oct 14, 2026 | 1,315.00 | 1,495.00 | 1,275.00 | 1,430.00 | 1,430.00 | +9.16% | 182,930,700 | 1.72 |
| Oct 13, 2026 | 1,340.00 | 1,360.00 | 1,305.00 | 1,310.00 | 1,310.00 | -2.60% | 80,411,200 | 0.75 |
| Oct 12, 2026 | 1,415.00 | 1,425.00 | 1,305.00 | 1,345.00 | 1,345.00 | -4.27% | 74,254,500 | 0.69 |
| Oct 09, 2026 | 1,400.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | +1.08% | 29,789,700 | 0.27 |
| Oct 08, 2026 | 1,440.00 | 1,445.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.80% | 55,015,700 | 0.47 |
| Oct 07, 2026 | 1,485.00 | 1,495.00 | 1,420.00 | 1,430.00 | 1,430.00 | -3.38% | 44,348,400 | 0.37 |
| Oct 06, 2026 | 1,485.00 | 1,505.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.34% | 38,167,900 | 0.32 |
| Oct 05, 2026 | 1,425.00 | 1,485.00 | 1,425.00 | 1,485.00 | 1,485.00 | +4.58% | 44,799,800 | 0.36 |
| Oct 02, 2026 | 1,410.00 | 1,430.00 | 1,390.00 | 1,420.00 | 1,420.00 | +1.07% | 32,362,900 | 0.26 |
| Oct 01, 2026 | 1,410.00 | 1,430.00 | 1,380.00 | 1,405.00 | 1,405.00 | 0.00% | 51,424,600 | 0.40 |
| Sep 30, 2026 | 1,450.00 | 1,485.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.77% | 63,549,500 | 0.49 |
| Sep 29, 2026 | 1,475.00 | 1,480.00 | 1,400.00 | 1,445.00 | 1,445.00 | -2.03% | 66,172,400 | 0.49 |
| Sep 28, 2026 | 1,505.00 | 1,545.00 | 1,475.00 | 1,475.00 | 1,475.00 | -2.32% | 46,953,400 | 0.33 |
| Sep 25, 2026 | 1,550.00 | 1,570.00 | 1,505.00 | 1,510.00 | 1,510.00 | -3.21% | 39,115,300 | 0.27 |
| Sep 24, 2026 | 1,620.00 | 1,625.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.70% | 41,116,100 | 0.28 |
| Sep 23, 2026 | 1,570.00 | 1,625.00 | 1,550.00 | 1,620.00 | 1,620.00 | +3.51% | 44,388,600 | 0.30 |
| Sep 22, 2026 | 1,610.00 | 1,630.00 | 1,545.00 | 1,565.00 | 1,565.00 | -2.80% | 57,041,500 | 0.38 |
| Sep 21, 2026 | 1,615.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.00% | 43,826,300 | 0.29 |
| Sep 18, 2026 | 1,630.00 | 1,635.00 | 1,585.00 | 1,610.00 | 1,610.00 | 0.00% | 56,733,600 | 0.37 |
| Sep 17, 2026 | 1,605.00 | 1,670.00 | 1,600.00 | 1,610.00 | 1,610.00 | +0.63% | 60,726,100 | 0.39 |
| Sep 16, 2026 | 1,630.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.23% | 38,199,400 | 0.24 |
| Sep 15, 2026 | 1,655.00 | 1,675.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.11% | 37,740,300 | 0.23 |
| Sep 14, 2026 | 1,705.00 | 1,710.00 | 1,610.00 | 1,655.00 | 1,655.00 | -2.65% | 68,211,700 | 0.42 |
| Sep 11, 2026 | 1,720.00 | 1,725.00 | 1,685.00 | 1,700.00 | 1,700.00 | -1.73% | 46,176,900 | 0.28 |
| Sep 10, 2026 | 1,740.00 | 1,785.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.29% | 94,922,600 | 0.57 |
| Sep 09, 2026 | 1,760.00 | 1,785.00 | 1,725.00 | 1,735.00 | 1,735.00 | -1.42% | 71,220,700 | 0.42 |
| Sep 08, 2026 | 1,775.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.56% | 53,243,600 | 0.30 |
| Sep 07, 2026 | 1,795.00 | 1,810.00 | 1,765.00 | 1,770.00 | 1,770.00 | -1.12% | 52,507,400 | 0.28 |
| Sep 04, 2026 | 1,805.00 | 1,830.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.56% | 86,734,000 | 0.45 |
| Sep 03, 2026 | 1,830.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.10% | 102,183,600 | 0.52 |
