PT Barito Renewables Energy Tbk (IDX:BREN)
Indonesia
· Delayed Price · Currency is IDR 9,625.00
+175.00 (1.85%)
At close: Dec 5, 2025
IDX:BREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 10,050.00 | 10,100.00 | 9,300.00 | 9,650.00 | 9,650.00 | -3.26% | 43,227,100 |
| Oct 7, 2025 | 10,150.00 | 10,350.00 | 9,900.00 | 9,975.00 | 9,975.00 | - | 43,961,800 |
| Oct 6, 2025 | 9,675.00 | 10,150.00 | 9,575.00 | 9,975.00 | 9,975.00 | 4.45% | 67,404,700 |
| Oct 3, 2025 | 9,375.00 | 9,800.00 | 9,350.00 | 9,550.00 | 9,550.00 | 4.09% | 53,213,300 |
| Oct 2, 2025 | 9,175.00 | 9,275.00 | 9,025.00 | 9,175.00 | 9,175.00 | 0.27% | 23,891,800 |
| Oct 1, 2025 | 9,425.00 | 9,500.00 | 9,150.00 | 9,150.00 | 9,150.00 | -2.40% | 31,562,600 |
| Sep 30, 2025 | 9,800.00 | 9,800.00 | 9,275.00 | 9,375.00 | 9,375.00 | -3.10% | 39,361,700 |
| Sep 29, 2025 | 9,025.00 | 9,950.00 | 8,975.00 | 9,675.00 | 9,675.00 | 7.20% | 102,431,800 |