PT Barito Renewables Energy Tbk (IDX:BREN)
Indonesia
· Delayed Price · Currency is IDR 9,625.00
+175.00 (1.85%)
At close: Dec 5, 2025
IDX:BREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,450.00 | 9,650.00 | 9,450.00 | 9,625.00 | 9,625.00 | 1.85% | 7,697,300 |
| Dec 4, 2025 | 9,600.00 | 9,625.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.82% | 5,266,400 |
| Dec 3, 2025 | 9,675.00 | 9,700.00 | 9,525.00 | 9,625.00 | 9,625.00 | -0.26% | 8,797,100 |
| Dec 2, 2025 | 9,550.00 | 9,650.00 | 9,525.00 | 9,650.00 | 9,650.00 | 1.05% | 18,978,500 |
| Dec 1, 2025 | 9,625.00 | 9,625.00 | 9,400.00 | 9,550.00 | 9,550.00 | -0.26% | 10,400,800 |
| Nov 28, 2025 | 9,575.00 | 9,625.00 | 9,450.00 | 9,575.00 | 9,575.00 | 0.52% | 21,597,800 |
| Nov 27, 2025 | 9,525.00 | 9,600.00 | 9,400.00 | 9,525.00 | 9,525.00 | -0.52% | 23,357,600 |
| Nov 26, 2025 | 9,850.00 | 9,850.00 | 9,400.00 | 9,575.00 | 9,575.00 | -0.78% | 41,654,800 |
| Nov 25, 2025 | 10,125.00 | 10,125.00 | 9,625.00 | 9,650.00 | 9,650.00 | -4.69% | 34,782,900 |
| Nov 24, 2025 | 10,025.00 | 10,125.00 | 9,775.00 | 10,125.00 | 10,125.00 | 2.79% | 694,632,000 |
| Nov 21, 2025 | 9,800.00 | 9,900.00 | 9,675.00 | 9,850.00 | 9,850.00 | 0.51% | 53,431,000 |
| Nov 20, 2025 | 9,775.00 | 9,875.00 | 9,675.00 | 9,800.00 | 9,800.00 | 1.29% | 47,084,000 |
| Nov 19, 2025 | 9,725.00 | 9,775.00 | 9,600.00 | 9,675.00 | 9,675.00 | 0.52% | 23,150,100 |
| Nov 18, 2025 | 9,750.00 | 9,800.00 | 9,575.00 | 9,625.00 | 9,625.00 | -1.03% | 22,462,800 |
| Nov 17, 2025 | 9,800.00 | 9,925.00 | 9,675.00 | 9,725.00 | 9,725.00 | -0.26% | 24,739,000 |
| Nov 14, 2025 | 9,825.00 | 9,900.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.52% | 18,481,200 |
| Nov 13, 2025 | 9,975.00 | 10,025.00 | 9,725.00 | 9,900.00 | 9,900.00 | -0.25% | 39,026,800 |
| Nov 12, 2025 | 10,050.00 | 10,100.00 | 9,875.00 | 9,925.00 | 9,925.00 | -1.00% | 24,978,600 |
| Nov 11, 2025 | 10,325.00 | 10,350.00 | 9,900.00 | 10,025.00 | 10,025.00 | -1.96% | 39,156,400 |
| Nov 10, 2025 | 10,000.00 | 10,725.00 | 9,975.00 | 10,225.00 | 10,225.00 | 2.51% | 84,614,200 |
| Nov 7, 2025 | 9,925.00 | 9,975.00 | 9,750.00 | 9,975.00 | 9,975.00 | 0.50% | 32,421,800 |
| Nov 6, 2025 | 10,000.00 | 10,175.00 | 9,500.00 | 9,925.00 | 9,925.00 | 1.79% | 103,014,800 |
| Nov 5, 2025 | 9,200.00 | 9,750.00 | 9,125.00 | 9,750.00 | 9,750.00 | 5.69% | 53,216,800 |
| Nov 4, 2025 | 9,400.00 | 9,750.00 | 9,175.00 | 9,225.00 | 9,225.00 | -0.54% | 55,631,300 |
| Nov 3, 2025 | 8,800.00 | 9,400.00 | 8,775.00 | 9,275.00 | 9,275.00 | 6.92% | 48,431,600 |
| Oct 31, 2025 | 8,700.00 | 8,850.00 | 8,650.00 | 8,675.00 | 8,675.00 | 0.58% | 11,425,900 |
| Oct 30, 2025 | 8,750.00 | 8,900.00 | 8,525.00 | 8,625.00 | 8,625.00 | -1.43% | 14,234,100 |
| Oct 29, 2025 | 8,975.00 | 9,000.00 | 8,675.00 | 8,750.00 | 8,750.00 | -1.69% | 20,629,000 |
| Oct 28, 2025 | 8,900.00 | 8,975.00 | 8,400.00 | 8,900.00 | 8,900.00 | - | 39,432,500 |
| Oct 27, 2025 | 9,050.00 | 9,075.00 | 7,800.00 | 8,900.00 | 8,900.00 | -3.00% | 156,992,400 |
| Oct 24, 2025 | 9,000.00 | 9,300.00 | 8,950.00 | 9,175.00 | 9,175.00 | 1.66% | 18,440,900 |
| Oct 23, 2025 | 9,125.00 | 9,175.00 | 8,850.00 | 9,025.00 | 9,025.00 | -0.82% | 21,356,000 |
| Oct 22, 2025 | 9,250.00 | 9,275.00 | 9,075.00 | 9,100.00 | 9,100.00 | -1.62% | 15,204,100 |
| Oct 21, 2025 | 9,250.00 | 9,350.00 | 9,200.00 | 9,250.00 | 9,250.00 | -0.27% | 10,678,300 |
| Oct 20, 2025 | 9,350.00 | 9,425.00 | 9,125.00 | 9,275.00 | 9,275.00 | -0.27% | 20,358,300 |
| Oct 17, 2025 | 9,800.00 | 9,800.00 | 9,100.00 | 9,300.00 | 9,300.00 | -5.10% | 48,110,600 |
| Oct 16, 2025 | 9,650.00 | 9,825.00 | 9,475.00 | 9,800.00 | 9,800.00 | 2.62% | 26,735,900 |
| Oct 15, 2025 | 9,675.00 | 9,725.00 | 9,250.00 | 9,550.00 | 9,550.00 | -1.29% | 30,362,500 |
| Oct 14, 2025 | 9,850.00 | 9,900.00 | 9,100.00 | 9,675.00 | 9,675.00 | -1.53% | 47,403,400 |
| Oct 13, 2025 | 9,600.00 | 10,250.00 | 9,575.00 | 9,825.00 | 9,825.00 | -0.25% | 52,095,700 |
| Oct 10, 2025 | 9,900.00 | 9,975.00 | 9,650.00 | 9,850.00 | 9,850.00 | -0.25% | 37,198,100 |
| Oct 9, 2025 | 9,700.00 | 10,075.00 | 9,500.00 | 9,875.00 | 9,875.00 | 2.33% | 38,499,900 |
| Oct 8, 2025 | 10,050.00 | 10,100.00 | 9,300.00 | 9,650.00 | 9,650.00 | -3.26% | 43,227,100 |
| Oct 7, 2025 | 10,150.00 | 10,350.00 | 9,900.00 | 9,975.00 | 9,975.00 | - | 43,961,800 |
| Oct 6, 2025 | 9,675.00 | 10,150.00 | 9,575.00 | 9,975.00 | 9,975.00 | 4.45% | 67,404,700 |
| Oct 3, 2025 | 9,375.00 | 9,800.00 | 9,350.00 | 9,550.00 | 9,550.00 | 4.09% | 53,213,300 |
| Oct 2, 2025 | 9,175.00 | 9,275.00 | 9,025.00 | 9,175.00 | 9,175.00 | 0.27% | 23,891,800 |
| Oct 1, 2025 | 9,425.00 | 9,500.00 | 9,150.00 | 9,150.00 | 9,150.00 | -2.40% | 31,562,600 |
| Sep 30, 2025 | 9,800.00 | 9,800.00 | 9,275.00 | 9,375.00 | 9,375.00 | -3.10% | 39,361,700 |
| Sep 29, 2025 | 9,025.00 | 9,950.00 | 8,975.00 | 9,675.00 | 9,675.00 | 7.20% | 102,431,800 |
| Sep 26, 2025 | 9,000.00 | 9,300.00 | 8,925.00 | 9,025.00 | 9,025.00 | 2.56% | 35,396,100 |
| Sep 25, 2025 | 8,850.00 | 9,100.00 | 8,525.00 | 8,800.00 | 8,800.00 | -0.85% | 33,165,700 |
| Sep 24, 2025 | 9,150.00 | 9,400.00 | 8,875.00 | 8,875.00 | 8,875.00 | -1.66% | 57,939,000 |
| Sep 23, 2025 | 8,925.00 | 9,200.00 | 8,900.00 | 9,025.00 | 9,025.00 | 1.12% | 29,343,200 |
| Sep 22, 2025 | 9,050.00 | 9,050.00 | 8,775.00 | 8,925.00 | 8,925.00 | -1.38% | 30,798,500 |
| Sep 19, 2025 | 9,125.00 | 9,125.00 | 8,800.00 | 9,050.00 | 9,050.00 | -0.28% | 38,933,800 |
| Sep 18, 2025 | 8,950.00 | 9,200.00 | 8,900.00 | 9,075.00 | 9,075.00 | 1.68% | 42,983,000 |
| Sep 17, 2025 | 8,875.00 | 9,200.00 | 8,775.00 | 8,925.00 | 8,925.00 | 0.56% | 25,326,200 |
| Sep 16, 2025 | 9,000.00 | 9,050.00 | 8,775.00 | 8,875.00 | 8,875.00 | - | 11,936,400 |
| Sep 15, 2025 | 8,650.00 | 8,950.00 | 8,650.00 | 8,875.00 | 8,875.00 | 2.60% | 19,471,400 |
| Sep 12, 2025 | 8,700.00 | 8,850.00 | 8,600.00 | 8,650.00 | 8,650.00 | 1.17% | 16,236,100 |
| Sep 11, 2025 | 8,600.00 | 8,650.00 | 8,400.00 | 8,550.00 | 8,550.00 | - | 15,391,700 |
| Sep 10, 2025 | 8,525.00 | 8,650.00 | 8,350.00 | 8,550.00 | 8,550.00 | 2.70% | 19,462,600 |
| Sep 9, 2025 | 8,600.00 | 8,725.00 | 8,250.00 | 8,325.00 | 8,325.00 | -2.92% | 24,691,700 |
| Sep 8, 2025 | 8,675.00 | 8,950.00 | 8,550.00 | 8,575.00 | 8,575.00 | -0.58% | 31,595,900 |
| Sep 4, 2025 | 8,600.00 | 8,725.00 | 8,525.00 | 8,625.00 | 8,625.00 | 0.29% | 15,343,800 |
| Sep 3, 2025 | 8,875.00 | 8,925.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.55% | 30,961,700 |
| Sep 2, 2025 | 9,050.00 | 9,100.00 | 8,825.00 | 8,825.00 | 8,825.00 | -1.40% | 27,352,000 |
| Sep 1, 2025 | 8,650.00 | 9,125.00 | 8,600.00 | 8,950.00 | 8,950.00 | -0.83% | 48,145,300 |
| Aug 29, 2025 | 9,000.00 | 9,425.00 | 8,825.00 | 9,025.00 | 9,025.00 | -2.96% | 51,571,200 |
| Aug 28, 2025 | 9,750.00 | 9,850.00 | 9,175.00 | 9,300.00 | 9,300.00 | -5.10% | 50,123,200 |
| Aug 27, 2025 | 9,000.00 | 9,850.00 | 8,950.00 | 9,800.00 | 9,800.00 | 10.42% | 76,579,700 |
| Aug 26, 2025 | 8,975.00 | 9,100.00 | 8,650.00 | 8,875.00 | 8,875.00 | -0.56% | 37,895,200 |
| Aug 25, 2025 | 8,575.00 | 9,050.00 | 8,525.00 | 8,925.00 | 8,925.00 | 4.69% | 27,637,600 |
| Aug 22, 2025 | 8,425.00 | 8,575.00 | 8,350.00 | 8,525.00 | 8,525.00 | 1.19% | 18,611,300 |
| Aug 21, 2025 | 8,600.00 | 8,600.00 | 8,250.00 | 8,425.00 | 8,425.00 | -2.03% | 23,015,500 |
| Aug 20, 2025 | 8,600.00 | 8,750.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.29% | 15,708,700 |
| Aug 19, 2025 | 8,750.00 | 8,925.00 | 8,475.00 | 8,575.00 | 8,575.00 | -2.00% | 30,511,700 |
| Aug 15, 2025 | 9,275.00 | 9,325.00 | 8,700.00 | 8,750.00 | 8,750.00 | -5.15% | 39,895,400 |
| Aug 14, 2025 | 9,200.00 | 9,375.00 | 9,150.00 | 9,225.00 | 9,225.00 | 1.37% | 37,491,300 |
| Aug 13, 2025 | 9,150.00 | 9,450.00 | 8,875.00 | 9,100.00 | 9,100.00 | - | 55,874,800 |
| Aug 12, 2025 | 8,900.00 | 9,325.00 | 8,825.00 | 9,100.00 | 9,100.00 | 4.00% | 72,575,500 |
| Aug 11, 2025 | 8,050.00 | 8,825.00 | 7,850.00 | 8,750.00 | 8,750.00 | 10.06% | 84,544,500 |
| Aug 8, 2025 | 7,925.00 | 8,050.00 | 7,375.00 | 7,950.00 | 7,950.00 | 9.66% | 73,663,400 |
| Aug 7, 2025 | 7,325.00 | 7,375.00 | 7,025.00 | 7,250.00 | 7,250.00 | 0.35% | 25,660,000 |
| Aug 6, 2025 | 7,200.00 | 7,450.00 | 7,075.00 | 7,225.00 | 7,225.00 | 2.12% | 21,124,000 |
| Aug 5, 2025 | 7,225.00 | 7,300.00 | 6,775.00 | 7,075.00 | 7,075.00 | -1.74% | 35,004,600 |
| Aug 4, 2025 | 7,800.00 | 7,800.00 | 7,150.00 | 7,200.00 | 7,200.00 | -7.69% | 38,666,700 |
| Aug 1, 2025 | 7,900.00 | 7,925.00 | 7,775.00 | 7,800.00 | 7,800.00 | -0.32% | 15,546,700 |
| Jul 31, 2025 | 7,825.00 | 7,875.00 | 7,700.00 | 7,825.00 | 7,825.00 | - | 10,829,100 |
| Jul 30, 2025 | 8,000.00 | 8,100.00 | 7,750.00 | 7,825.00 | 7,825.00 | -1.26% | 22,115,500 |
| Jul 29, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,925.00 | 7,925.00 | - | 21,903,100 |
| Jul 28, 2025 | 7,650.00 | 7,950.00 | 7,625.00 | 7,925.00 | 7,925.00 | 3.59% | 29,391,500 |
| Jul 25, 2025 | 7,725.00 | 7,775.00 | 7,500.00 | 7,650.00 | 7,650.00 | -0.97% | 20,860,300 |
| Jul 24, 2025 | 7,825.00 | 7,950.00 | 7,700.00 | 7,725.00 | 7,725.00 | -1.28% | 20,312,400 |
| Jul 23, 2025 | 7,925.00 | 8,025.00 | 7,550.00 | 7,825.00 | 7,825.00 | -0.63% | 33,058,300 |
| Jul 22, 2025 | 8,125.00 | 8,375.00 | 7,875.00 | 7,875.00 | 7,875.00 | -0.32% | 70,858,500 |
| Jul 21, 2025 | 8,125.00 | 8,175.00 | 7,750.00 | 7,900.00 | 7,900.00 | -1.25% | 45,820,100 |
| Jul 18, 2025 | 7,800.00 | 8,450.00 | 7,725.00 | 8,000.00 | 8,000.00 | 3.56% | 95,900,700 |
| Jul 17, 2025 | 7,550.00 | 7,950.00 | 7,550.00 | 7,725.00 | 7,725.00 | 0.32% | 38,443,100 |