Skip to main content
PT Barito Pacific Tbk (IDX:BRPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,500.00
-55.00 (-3.54%)
At close: Mar 9, 2026

PT Barito Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,355.001,500.001,330.001,485.00--4.50%56,474,100
Mar 6, 20261,620.001,620.001,505.001,555.001,555.00-4.89%156,040,600
Mar 5, 20261,670.001,695.001,610.001,635.001,635.00-0.30%69,623,500
Mar 4, 20261,780.001,785.001,540.001,640.001,640.00-7.87%140,229,200
Mar 3, 20261,820.001,910.001,760.001,780.001,780.00-1.66%73,495,000
Mar 2, 20261,900.001,920.001,810.001,810.001,810.00-9.05%92,728,400
Feb 27, 20261,950.001,995.001,875.001,990.001,990.002.05%83,933,000
Feb 26, 20262,050.002,050.001,930.001,950.001,950.00-3.47%59,955,200
Feb 25, 20262,040.002,070.001,965.002,020.002,020.00-0.49%68,254,100
Feb 24, 20262,150.002,170.002,020.002,030.002,030.00-5.14%74,603,100
Feb 23, 20262,030.002,170.002,030.002,140.002,140.005.94%75,681,000
Feb 20, 20262,090.002,100.002,010.002,020.002,020.00-3.81%58,344,100
Feb 19, 20262,170.002,180.002,070.002,100.002,100.00-2.33%60,660,700
Feb 18, 20262,150.002,210.002,130.002,150.002,150.00-63,973,200
Feb 13, 20262,150.002,200.002,120.002,150.002,150.00-2.27%78,790,200
Feb 12, 20262,290.002,330.002,160.002,200.002,200.00-3.51%119,903,300
Feb 11, 20262,050.002,340.002,040.002,280.002,280.0012.32%247,586,500
Feb 10, 20262,000.002,080.001,985.002,030.002,030.001.75%54,320,600
Feb 9, 20261,960.002,040.001,920.001,995.001,995.002.57%54,460,900
Feb 6, 20262,030.002,070.001,900.001,945.001,945.00-7.38%112,571,900
Feb 5, 20262,120.002,250.002,080.002,100.002,100.00-1.41%131,798,300
Feb 4, 20262,090.002,170.002,030.002,130.002,130.007.58%134,290,400
Feb 3, 20261,800.002,000.001,720.001,980.001,980.007.61%145,588,000
Feb 2, 20262,160.002,160.001,840.001,840.001,840.00-14.81%137,518,200
Jan 30, 20262,280.002,280.002,070.002,160.002,160.00-1.82%156,714,100
Jan 29, 20261,955.002,310.001,955.002,200.002,200.00-4.35%787,849,100
Jan 28, 20262,300.002,390.002,300.002,300.002,300.00-14.81%181,051,200
Jan 27, 20262,590.002,710.002,580.002,700.002,700.004.65%82,745,700
Jan 26, 20262,600.002,670.002,520.002,580.002,580.00-0.39%78,433,600
Jan 23, 20262,750.002,760.002,470.002,590.002,590.00-5.82%180,776,300
Jan 22, 20262,900.003,020.002,750.002,750.002,750.00-3.85%152,078,100
Jan 21, 20262,850.002,930.002,820.002,860.002,860.00-1.38%65,189,000
Jan 20, 20263,000.003,060.002,880.002,900.002,900.00-1.69%152,341,300
Jan 19, 20262,830.003,030.002,780.002,950.002,950.004.24%151,574,500
Jan 15, 20262,840.002,890.002,750.002,830.002,830.00-82,956,100
Jan 14, 20262,850.002,900.002,790.002,830.002,830.000.71%73,817,500
Jan 13, 20262,920.002,920.002,700.002,810.002,810.00-2.43%151,446,100
Jan 12, 20263,120.003,140.002,790.002,880.002,880.00-7.10%145,931,800
Jan 9, 20263,160.003,180.003,050.003,100.003,100.000.32%65,776,300
Jan 8, 20262,990.003,250.002,970.003,090.003,090.001.31%123,550,300
Jan 7, 20263,160.003,180.003,010.003,050.003,050.00-3.17%136,811,700
Jan 6, 20263,200.003,220.003,130.003,150.003,150.00-1.25%88,790,700
Jan 5, 20263,190.003,240.003,160.003,190.003,190.00-67,372,100
Jan 2, 20263,300.003,310.003,180.003,190.003,190.00-2.45%84,250,300
Dec 30, 20253,290.003,440.003,230.003,270.003,270.00-0.30%78,234,300
Dec 29, 20253,160.003,320.003,150.003,280.003,280.004.79%55,989,100
Dec 24, 20253,310.003,320.003,120.003,130.003,130.00-4.57%88,357,400
Dec 23, 20253,450.003,460.003,280.003,280.003,280.00-4.65%75,260,100
Dec 22, 20253,490.003,520.003,430.003,440.003,440.00-1.99%42,852,500
Dec 19, 20253,460.003,540.003,400.003,510.003,510.001.74%88,942,300
Dec 18, 20253,510.003,540.003,450.003,450.003,450.00-1.71%52,359,700
Dec 17, 20253,640.003,650.003,510.003,510.003,510.00-3.57%74,493,500
Dec 16, 20253,620.003,640.003,550.003,640.003,640.001.11%59,925,800
Dec 15, 20253,710.003,940.003,540.003,600.003,600.00-2.96%355,384,400
Dec 12, 20253,680.003,750.003,610.003,710.003,710.001.92%112,869,000
Dec 11, 20253,810.003,820.003,600.003,640.003,640.00-2.15%166,435,800
Dec 10, 20253,550.003,830.003,460.003,720.003,720.006.29%419,284,100
Dec 9, 20253,410.003,500.003,380.003,500.003,500.002.94%118,520,700
Dec 8, 20253,500.003,510.003,390.003,400.003,400.00-2.86%101,462,900
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