PT Barito Renewables Energy Tbk (IDX:BREN)
Indonesia
· Delayed Price · Currency is IDR 7,350.00
-375.00 (-4.85%)
At close: Mar 9, 2026
IDX:BREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,300.00 | 7,725.00 | 7,025.00 | 7,725.00 | 7,725.00 | 5.82% | 7,039,400 |
| Mar 5, 2026 | 7,525.00 | 7,675.00 | 7,225.00 | 7,300.00 | 7,300.00 | -1.68% | 7,306,200 |
| Mar 4, 2026 | 7,500.00 | 7,500.00 | 7,000.00 | 7,425.00 | 7,425.00 | -1.98% | 11,161,100 |
| Mar 3, 2026 | 7,775.00 | 7,850.00 | 7,575.00 | 7,575.00 | 7,575.00 | -2.57% | 3,985,100 |
| Mar 2, 2026 | 8,050.00 | 8,150.00 | 7,675.00 | 7,775.00 | 7,775.00 | -5.47% | 11,101,200 |
| Feb 27, 2026 | 7,800.00 | 8,225.00 | 7,400.00 | 8,225.00 | 8,225.00 | 4.78% | 35,921,400 |
| Feb 26, 2026 | 7,850.00 | 8,000.00 | 7,675.00 | 7,850.00 | 7,850.00 | 0.96% | 9,281,900 |
| Feb 25, 2026 | 8,050.00 | 8,075.00 | 7,775.00 | 7,775.00 | 7,775.00 | -2.20% | 8,223,800 |
| Feb 24, 2026 | 8,100.00 | 8,225.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.55% | 11,859,800 |
| Feb 23, 2026 | 8,100.00 | 8,150.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0.31% | 3,709,800 |
| Feb 20, 2026 | 8,150.00 | 8,175.00 | 8,025.00 | 8,050.00 | 8,050.00 | -0.62% | 3,038,700 |
| Feb 19, 2026 | 8,300.00 | 8,325.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.52% | 5,262,700 |
| Feb 18, 2026 | 8,000.00 | 8,350.00 | 8,000.00 | 8,225.00 | 8,225.00 | 2.81% | 12,550,100 |
| Feb 13, 2026 | 8,125.00 | 8,125.00 | 7,925.00 | 8,000.00 | 8,000.00 | -2.44% | 7,032,600 |
| Feb 12, 2026 | 8,400.00 | 8,425.00 | 8,000.00 | 8,200.00 | 8,200.00 | -1.20% | 18,471,300 |
| Feb 11, 2026 | 8,000.00 | 8,350.00 | 7,975.00 | 8,300.00 | 8,300.00 | 3.75% | 26,345,300 |
| Feb 10, 2026 | 8,050.00 | 8,075.00 | 7,925.00 | 8,000.00 | 8,000.00 | -0.62% | 6,433,400 |
| Feb 9, 2026 | 8,025.00 | 8,125.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.31% | 4,484,400 |
| Feb 6, 2026 | 8,175.00 | 8,175.00 | 7,900.00 | 8,025.00 | 8,025.00 | -2.73% | 11,159,500 |
| Feb 5, 2026 | 8,250.00 | 8,275.00 | 8,125.00 | 8,250.00 | 8,250.00 | 0.61% | 7,653,100 |
| Feb 4, 2026 | 8,225.00 | 8,600.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.30% | 15,842,900 |
| Feb 3, 2026 | 8,200.00 | 8,350.00 | 7,900.00 | 8,225.00 | 8,225.00 | -1.20% | 21,094,900 |
| Feb 2, 2026 | 8,550.00 | 8,550.00 | 7,800.00 | 8,325.00 | 8,325.00 | -2.35% | 23,613,300 |
| Jan 30, 2026 | 8,850.00 | 8,875.00 | 8,325.00 | 8,525.00 | 8,525.00 | -1.73% | 36,041,400 |
| Jan 29, 2026 | 7,450.00 | 9,200.00 | 7,075.00 | 8,675.00 | 8,675.00 | 4.52% | 44,811,400 |
| Jan 28, 2026 | 8,100.00 | 8,800.00 | 8,075.00 | 8,300.00 | 8,300.00 | -12.63% | 37,142,800 |
| Jan 27, 2026 | 9,450.00 | 9,600.00 | 9,375.00 | 9,500.00 | 9,500.00 | 1.33% | 27,099,500 |
| Jan 26, 2026 | 9,300.00 | 9,475.00 | 9,225.00 | 9,375.00 | 9,375.00 | 0.81% | 9,753,300 |
| Jan 23, 2026 | 9,500.00 | 9,500.00 | 8,875.00 | 9,300.00 | 9,300.00 | -2.11% | 16,082,000 |
| Jan 22, 2026 | 9,375.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 13,300,300 |
| Jan 21, 2026 | 9,500.00 | 9,500.00 | 9,225.00 | 9,300.00 | 9,300.00 | -2.11% | 10,705,000 |
| Jan 20, 2026 | 9,575.00 | 9,600.00 | 9,450.00 | 9,500.00 | 9,500.00 | -0.78% | 9,699,100 |
| Jan 19, 2026 | 9,550.00 | 9,650.00 | 9,475.00 | 9,575.00 | 9,575.00 | -1.29% | 14,129,000 |
| Jan 15, 2026 | 9,650.00 | 9,700.00 | 9,450.00 | 9,700.00 | 9,700.00 | 0.52% | 15,750,100 |
| Jan 14, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,650.00 | 9,650.00 | 4.89% | 30,130,800 |
| Jan 13, 2026 | 9,000.00 | 9,200.00 | 8,650.00 | 9,200.00 | 9,200.00 | 2.22% | 12,282,600 |
| Jan 12, 2026 | 9,475.00 | 9,475.00 | 8,550.00 | 9,000.00 | 9,000.00 | -5.01% | 14,459,900 |
| Jan 9, 2026 | 9,550.00 | 9,550.00 | 9,450.00 | 9,475.00 | 9,475.00 | -0.79% | 6,306,400 |
| Jan 8, 2026 | 9,550.00 | 9,700.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.52% | 9,401,800 |
| Jan 7, 2026 | 9,575.00 | 9,600.00 | 9,425.00 | 9,600.00 | 9,600.00 | 0.26% | 7,914,600 |
| Jan 6, 2026 | 9,600.00 | 9,650.00 | 9,525.00 | 9,575.00 | 9,575.00 | -0.78% | 6,441,000 |
| Jan 5, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,650.00 | 9,650.00 | -0.26% | 6,321,800 |
| Jan 2, 2026 | 9,700.00 | 9,800.00 | 9,650.00 | 9,675.00 | 9,675.00 | -0.26% | 5,601,000 |
| Dec 30, 2025 | 9,600.00 | 9,700.00 | 9,475.00 | 9,700.00 | 9,700.00 | 1.84% | 10,900,100 |
| Dec 29, 2025 | 9,325.00 | 9,625.00 | 9,325.00 | 9,525.00 | 9,525.00 | 2.14% | 7,204,500 |
| Dec 24, 2025 | 9,450.00 | 9,450.00 | 9,300.00 | 9,325.00 | 9,325.00 | -1.06% | 4,142,600 |
| Dec 23, 2025 | 9,575.00 | 9,575.00 | 9,375.00 | 9,425.00 | 9,425.00 | -0.79% | 5,424,200 |
| Dec 22, 2025 | 9,400.00 | 9,550.00 | 9,350.00 | 9,500.00 | 9,500.00 | 1.33% | 7,242,700 |
| Dec 19, 2025 | 9,475.00 | 9,550.00 | 9,325.00 | 9,375.00 | 9,375.00 | -0.79% | 11,809,000 |
| Dec 18, 2025 | 9,675.00 | 9,700.00 | 9,450.00 | 9,450.00 | 9,450.00 | -2.83% | 7,204,600 |
| Dec 17, 2025 | 9,825.00 | 9,875.00 | 9,600.00 | 9,725.00 | 9,725.00 | -0.77% | 8,889,900 |
| Dec 16, 2025 | 9,450.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 3.16% | 22,256,800 |
| Dec 15, 2025 | 9,625.00 | 9,650.00 | 9,475.00 | 9,500.00 | 9,500.00 | -0.78% | 8,838,100 |
| Dec 12, 2025 | 9,550.00 | 9,600.00 | 9,450.00 | 9,575.00 | 9,575.00 | 1.32% | 12,996,800 |
| Dec 11, 2025 | 9,650.00 | 9,650.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.82% | 7,489,400 |
| Dec 10, 2025 | 9,550.00 | 9,650.00 | 9,450.00 | 9,625.00 | 9,625.00 | 0.52% | 9,881,100 |
| Dec 9, 2025 | 9,525.00 | 9,600.00 | 9,425.00 | 9,575.00 | 9,575.00 | -0.78% | 10,046,600 |
| Dec 8, 2025 | 9,625.00 | 9,650.00 | 9,500.00 | 9,650.00 | 9,650.00 | 0.26% | 7,491,700 |
| 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 |