Skip to main content
PT Barito Pacific Tbk (IDX:BRPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,500.00
0.00 (0.00%)
At close: Dec 5, 2025

PT Barito Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,520.003,570.003,470.003,500.003,500.00-46,752,300
Dec 4, 20253,500.003,530.003,470.003,500.003,500.000.29%52,000,400
Dec 3, 20253,530.003,540.003,470.003,490.003,490.00-0.29%63,285,400
Dec 2, 20253,470.003,580.003,470.003,500.003,500.000.86%76,271,500
Dec 1, 20253,580.003,590.003,460.003,470.003,470.00-3.07%78,951,200
Nov 28, 20253,620.003,630.003,530.003,580.003,580.00-0.56%64,254,900
Nov 27, 20253,540.003,690.003,530.003,600.003,600.002.56%178,728,200
Nov 26, 20253,430.003,560.003,350.003,510.003,510.002.33%141,644,200
Nov 25, 20253,540.003,540.003,380.003,430.003,430.00-2.00%118,096,700
Nov 24, 20253,510.003,540.003,460.003,500.003,500.000.29%140,999,100
Nov 21, 20253,450.003,500.003,410.003,490.003,490.000.58%61,228,900
Nov 20, 20253,530.003,580.003,470.003,470.003,470.00-0.86%55,203,300
Nov 19, 20253,580.003,610.003,500.003,500.003,500.00-2.23%76,949,500
Nov 18, 20253,770.003,780.003,510.003,580.003,580.00-5.04%155,065,500
Nov 17, 20253,800.003,860.003,750.003,770.003,770.00-0.26%88,662,000
Nov 14, 20253,710.003,880.003,710.003,780.003,780.001.61%120,503,100
Nov 13, 20253,830.003,880.003,710.003,720.003,720.00-1.59%196,838,200
Nov 12, 20253,540.003,850.003,510.003,780.003,780.007.08%294,998,400
Nov 11, 20253,590.003,600.003,500.003,530.003,530.00-1.67%58,774,500
Nov 10, 20253,590.003,640.003,550.003,590.003,590.00-97,681,600
Nov 7, 20253,590.003,670.003,560.003,590.003,590.000.56%97,233,900
Nov 6, 20253,640.003,650.003,540.003,570.003,570.000.28%74,999,000
Nov 5, 20253,450.003,580.003,440.003,560.003,560.001.71%72,579,300
Nov 4, 20253,670.003,730.003,500.003,500.003,500.00-4.63%166,746,500
Nov 3, 20253,450.003,740.003,450.003,670.003,670.006.38%199,701,300
Oct 31, 20253,550.003,570.003,450.003,450.003,450.00-2.54%61,590,500
Oct 30, 20253,560.003,570.003,450.003,540.003,540.00-0.56%72,750,400
Oct 29, 20253,430.003,570.003,360.003,560.003,560.004.09%96,277,800
Oct 28, 20253,330.003,450.003,150.003,420.003,420.003.64%153,376,900
Oct 27, 20253,650.003,680.003,120.003,300.003,300.00-9.34%370,527,600
Oct 24, 20253,760.003,840.003,600.003,640.003,640.00-2.67%97,685,000
Oct 23, 20253,790.003,860.003,740.003,740.003,740.00-0.27%69,279,900
Oct 22, 20253,800.003,840.003,680.003,750.003,750.00-1.06%69,891,200
Oct 21, 20253,760.003,860.003,750.003,790.003,790.000.53%70,087,600
Oct 20, 20253,800.003,930.003,620.003,770.003,770.003.29%142,788,300
Oct 17, 20253,900.003,930.003,510.003,650.003,650.00-7.12%181,325,500
Oct 16, 20253,930.004,070.003,900.003,930.003,930.001.03%103,909,800
Oct 15, 20253,940.004,020.003,710.003,890.003,890.00-1.27%197,241,000
Oct 14, 20254,220.004,230.003,680.003,940.003,940.00-6.41%247,359,600
Oct 13, 20254,240.004,530.004,180.004,210.004,210.00-1.64%231,837,800
Oct 10, 20254,180.004,320.004,180.004,280.004,280.003.88%147,932,300
Oct 9, 20254,150.004,240.004,060.004,120.004,120.000.24%134,859,300
Oct 8, 20254,200.004,230.003,970.004,110.004,110.00-0.72%139,525,800
Oct 7, 20254,000.004,170.003,960.004,140.004,140.003.50%236,926,700
Oct 6, 20253,870.004,100.003,820.004,000.004,000.003.90%200,918,500
Oct 3, 20253,880.003,900.003,800.003,850.003,850.00-105,949,700
Oct 2, 20253,800.003,870.003,760.003,850.003,850.001.58%90,607,500
Oct 1, 20253,750.003,840.003,720.003,790.003,790.001.07%90,192,100
Sep 30, 20253,770.003,830.003,700.003,750.003,750.00-0.27%102,157,300
Sep 29, 20253,750.003,980.003,710.003,760.003,760.001.90%217,850,900
Sep 26, 20253,500.003,690.003,460.003,690.003,690.005.13%174,819,000
Sep 25, 20253,700.003,800.003,510.003,510.003,510.00-6.90%254,196,500
Sep 24, 20253,390.003,910.003,340.003,770.003,770.0011.87%427,477,000
Sep 23, 20253,300.003,390.003,120.003,370.003,370.004.66%278,144,800
Sep 22, 20253,050.003,280.003,030.003,220.003,220.007.33%284,758,700
Sep 19, 20252,870.003,160.002,850.003,000.003,000.003.45%472,483,100
Sep 18, 20252,520.002,930.002,500.002,900.002,900.0016.94%587,645,500
Sep 17, 20252,310.002,510.002,290.002,480.002,480.006.90%330,964,300
Sep 16, 20252,350.002,370.002,260.002,320.002,320.00-0.85%111,713,800
Sep 15, 20252,270.002,360.002,230.002,340.002,340.003.54%118,955,300
Sep 12, 20252,270.002,400.002,230.002,260.002,260.000.44%286,413,300
Sep 11, 20252,260.002,280.002,210.002,250.002,250.00-0.44%86,406,200
Sep 10, 20252,210.002,270.002,180.002,260.002,260.005.12%118,637,400
Sep 9, 20252,150.002,210.002,070.002,150.002,150.00-84,436,000
Sep 8, 20252,200.002,240.002,150.002,150.002,150.00-2.27%103,542,900
Sep 4, 20252,210.002,220.002,160.002,200.002,200.00-49,983,300
Sep 3, 20252,270.002,290.002,180.002,200.002,200.00-3.51%76,629,900
Sep 2, 20252,140.002,320.002,140.002,280.002,280.007.04%158,345,700
Sep 1, 20252,100.002,150.002,050.002,130.002,130.00-2.74%139,245,100
Aug 29, 20252,220.002,250.002,090.002,190.002,190.00-3.10%135,130,700
Aug 28, 20252,300.002,340.002,250.002,260.002,260.00-1.31%72,185,200
Aug 27, 20252,180.002,340.002,140.002,290.002,290.005.05%180,425,500
Aug 26, 20252,260.002,270.002,100.002,180.002,180.00-3.96%244,076,400
Aug 25, 20252,270.002,300.002,250.002,270.002,270.000.89%46,320,700
Aug 22, 20252,300.002,300.002,250.002,250.002,250.00-1.32%44,320,300
Aug 21, 20252,350.002,380.002,240.002,280.002,280.00-2.98%103,405,100
Aug 20, 20252,210.002,360.002,210.002,350.002,350.005.38%132,123,900
Aug 19, 20252,250.002,300.002,210.002,230.002,230.00-2.19%81,486,700
Aug 15, 20252,330.002,350.002,250.002,280.002,280.00-0.87%93,572,700
Aug 14, 20252,320.002,370.002,300.002,300.002,300.00-0.86%84,039,600
Aug 13, 20252,350.002,410.002,290.002,320.002,320.00-0.85%110,670,200
Aug 12, 20252,350.002,410.002,280.002,340.002,340.00-0.43%151,906,500
Aug 11, 20252,480.002,490.002,330.002,350.002,350.00-4.47%126,946,000
Aug 8, 20252,700.002,700.002,390.002,460.002,460.003.36%216,143,200
Aug 7, 20252,520.002,530.002,350.002,380.002,380.00-4.42%157,787,800
Aug 6, 20252,500.002,560.002,470.002,490.002,490.001.22%128,445,900
Aug 5, 20252,590.002,630.002,390.002,460.002,460.00-4.28%293,675,200
Aug 4, 20252,700.002,770.002,520.002,570.002,570.00-4.46%213,205,000
Aug 1, 20252,800.002,850.002,670.002,690.002,690.002.28%215,596,200
Jul 31, 20252,610.002,730.002,600.002,630.002,630.000.77%137,420,400
Jul 30, 20252,630.002,730.002,600.002,610.002,610.00-155,301,000
Jul 29, 20252,500.002,630.002,470.002,610.002,610.005.67%252,633,600
Jul 28, 20252,500.002,530.002,420.002,470.002,470.00-0.40%182,338,000
Jul 25, 20252,180.002,500.002,160.002,480.002,480.0011.71%375,562,200
Jul 24, 20252,250.002,360.002,210.002,220.002,220.000.45%199,634,100
Jul 23, 20252,230.002,230.002,080.002,210.002,210.000.45%234,947,000
Jul 22, 20252,450.002,470.002,190.002,200.002,200.00-7.95%294,521,700
Jul 21, 20252,280.002,450.002,210.002,390.002,390.005.75%232,914,800
Jul 18, 20252,230.002,340.002,220.002,260.002,260.003.67%243,776,500
Jul 17, 20252,010.002,240.002,010.002,180.002,180.008.46%276,842,200