Skip to main content
PT Barito Pacific Tbk (IDX:BRPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,010.00
+10.00 (0.50%)
Apr 28, 2026, 4:14 PM WIB

PT Barito Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,030.002,120.001,980.002,030.00-1.50%131,799,100
Apr 27, 20262,050.002,160.001,985.002,000.002,000.00-0.99%171,825,500
Apr 24, 20262,170.002,220.002,020.002,020.002,020.00-7.76%135,290,900
Apr 23, 20262,280.002,300.002,140.002,190.002,190.00-3.10%127,649,500
Apr 22, 20262,270.002,340.002,230.002,260.002,260.00-1.74%143,723,300
Apr 21, 20262,150.002,380.002,120.002,300.002,300.007.48%381,076,600
Apr 20, 20262,270.002,290.002,090.002,140.002,140.00-4.04%228,624,300
Apr 17, 20262,290.002,370.002,200.002,230.002,230.00-1.76%202,698,300
Apr 16, 20262,340.002,460.002,210.002,270.002,270.00-4.62%268,520,800
Apr 15, 20262,480.002,550.002,330.002,380.002,380.00-2.46%317,721,200
Apr 14, 20262,280.002,480.002,250.002,440.002,440.0011.42%417,393,200
Apr 13, 20261,860.002,270.001,860.002,190.002,190.0014.36%485,355,900
Apr 10, 20261,890.001,995.001,860.001,915.001,915.003.23%333,267,600
Apr 9, 20261,705.001,905.001,675.001,855.001,855.005.10%434,132,600
Apr 8, 20261,580.001,770.001,500.001,765.001,765.0020.89%317,058,200
Apr 7, 20261,335.001,460.001,320.001,460.001,460.008.55%178,319,300
Apr 6, 20261,240.001,360.001,200.001,345.001,345.005.08%136,761,600
Apr 2, 20261,435.001,435.001,280.001,280.001,280.00-12.33%120,283,000
Apr 1, 20261,430.001,485.001,410.001,460.001,460.006.96%88,565,400
Mar 31, 20261,330.001,435.001,290.001,365.001,365.002.63%106,251,400
Mar 30, 20261,280.001,340.001,255.001,330.001,330.00-46,132,300
Mar 27, 20261,315.001,335.001,285.001,330.001,330.001.14%41,199,200
Mar 26, 20261,410.001,430.001,310.001,315.001,315.00-6.41%60,957,200
Mar 25, 20261,420.001,515.001,375.001,405.001,405.003.69%136,422,500
Mar 17, 20261,285.001,440.001,230.001,355.001,355.008.40%187,031,900
Mar 16, 20261,365.001,370.001,240.001,250.001,250.00-8.76%119,097,700
Mar 13, 20261,435.001,440.001,365.001,370.001,370.00-4.53%61,328,800
Mar 12, 20261,470.001,480.001,415.001,435.001,435.00-2.38%58,730,300
Mar 11, 20261,510.001,565.001,465.001,470.001,470.00-2.00%64,535,700
Mar 10, 20261,565.001,575.001,485.001,500.001,500.00-82,961,500
Mar 9, 20261,355.001,575.001,330.001,500.001,500.00-3.54%155,744,600
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