Skip to main content
PT Barito Pacific Tbk (IDX:BRPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,760.00
+70.00 (1.90%)
Sep 29, 2025, 3:49 PM WIB

PT Barito Pacific Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%284,758,700
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%118,337,100
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%103,543,000
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%93,572,800
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%182,338,100
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