PT Barito Renewables Energy Tbk (IDX:BREN)
Indonesia
· Delayed Price · Currency is IDR 4,650.00
0.00 (0.00%)
Apr 29, 2026, 11:59 AM WIB
IDX:BREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,680.00 | 4,710.00 | 4,610.00 | 4,660.00 | - | 0.22% | 1,808,800 |
| Apr 28, 2026 | 4,740.00 | 4,790.00 | 4,510.00 | 4,650.00 | 4,650.00 | -0.21% | 9,734,000 |
| Apr 27, 2026 | 4,630.00 | 4,850.00 | 4,630.00 | 4,660.00 | 4,660.00 | 0.87% | 10,239,200 |
| Apr 24, 2026 | 5,000.00 | 5,125.00 | 4,620.00 | 4,620.00 | 4,620.00 | -6.29% | 20,415,900 |
| Apr 23, 2026 | 5,325.00 | 5,550.00 | 4,930.00 | 4,930.00 | 4,930.00 | -8.70% | 25,968,800 |
| Apr 22, 2026 | 5,325.00 | 5,700.00 | 5,325.00 | 5,400.00 | 5,400.00 | -9.62% | 22,019,100 |
| Apr 21, 2026 | 6,450.00 | 6,475.00 | 5,950.00 | 5,975.00 | 5,975.00 | -9.47% | 37,541,900 |
| Apr 20, 2026 | 6,600.00 | 6,700.00 | 6,350.00 | 6,600.00 | 6,600.00 | -0.38% | 64,129,100 |
| Apr 17, 2026 | 6,325.00 | 6,625.00 | 6,250.00 | 6,625.00 | 6,625.00 | 4.74% | 25,934,000 |
| Apr 16, 2026 | 6,400.00 | 6,625.00 | 6,050.00 | 6,325.00 | 6,325.00 | -1.94% | 20,777,100 |
| Apr 15, 2026 | 6,600.00 | 6,675.00 | 6,200.00 | 6,450.00 | 6,450.00 | -0.77% | 20,185,300 |
| Apr 14, 2026 | 6,125.00 | 6,575.00 | 6,125.00 | 6,500.00 | 6,500.00 | 7.00% | 20,517,000 |
| Apr 13, 2026 | 5,700.00 | 6,100.00 | 5,550.00 | 6,075.00 | 6,075.00 | 4.74% | 20,617,100 |
| Apr 10, 2026 | 5,725.00 | 6,000.00 | 5,525.00 | 5,800.00 | 5,800.00 | 1.75% | 37,599,200 |
| Apr 9, 2026 | 5,000.00 | 5,700.00 | 4,870.00 | 5,700.00 | 5,700.00 | 14.00% | 40,474,400 |
| Apr 8, 2026 | 5,650.00 | 5,650.00 | 4,830.00 | 5,000.00 | 5,000.00 | 7.53% | 25,956,500 |
| Apr 7, 2026 | 4,360.00 | 4,680.00 | 4,290.00 | 4,650.00 | 4,650.00 | 6.65% | 38,144,300 |
| Apr 6, 2026 | 4,510.00 | 4,600.00 | 4,140.00 | 4,360.00 | 4,360.00 | -9.17% | 35,650,500 |
| Apr 2, 2026 | 5,475.00 | 5,475.00 | 4,800.00 | 4,800.00 | 4,800.00 | -12.73% | 14,761,900 |
| Apr 1, 2026 | 5,350.00 | 5,575.00 | 5,350.00 | 5,500.00 | 5,500.00 | 4.76% | 6,543,600 |
| Mar 31, 2026 | 5,500.00 | 5,575.00 | 5,175.00 | 5,250.00 | 5,250.00 | -4.11% | 7,254,200 |
| Mar 30, 2026 | 5,400.00 | 5,650.00 | 5,225.00 | 5,475.00 | 5,475.00 | -0.90% | 8,403,400 |
| Mar 27, 2026 | 5,475.00 | 5,550.00 | 5,325.00 | 5,525.00 | 5,525.00 | -0.45% | 9,643,000 |
| Mar 26, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,550.00 | 5,550.00 | -4.31% | 7,900,900 |
| Mar 25, 2026 | 5,800.00 | 6,050.00 | 5,625.00 | 5,800.00 | 5,800.00 | - | 16,591,500 |
| Mar 17, 2026 | 6,075.00 | 6,100.00 | 5,600.00 | 5,800.00 | 5,800.00 | -2.93% | 22,312,300 |
| Mar 16, 2026 | 6,075.00 | 6,175.00 | 5,775.00 | 5,975.00 | 5,975.00 | -5.16% | 10,642,100 |
| Mar 13, 2026 | 6,600.00 | 6,675.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.18% | 10,029,100 |
| Mar 12, 2026 | 6,975.00 | 7,000.00 | 6,575.00 | 6,575.00 | 6,575.00 | -5.73% | 5,889,900 |
| Mar 11, 2026 | 7,225.00 | 7,225.00 | 6,975.00 | 6,975.00 | 6,975.00 | -2.45% | 3,188,000 |
| Mar 10, 2026 | 7,425.00 | 7,550.00 | 7,150.00 | 7,150.00 | 7,150.00 | -2.72% | 6,038,800 |
| Mar 9, 2026 | 7,325.00 | 7,575.00 | 6,800.00 | 7,350.00 | 7,350.00 | -4.85% | 7,668,700 |
| 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 |