PT Barito Renewables Energy Tbk (BREN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 8,700.00 | 9,500.00 | 8,700.00 | 9,100.00 | 9,100.00 | 59,659,500 |
| 20 Jun 2024 | 8,250.00 | 8,500.00 | 8,250.00 | 8,450.00 | 8,450.00 | 8,628,800 |
| 19 Jun 2024 | 8,625.00 | 8,625.00 | 8,125.00 | 8,250.00 | 8,250.00 | 6,744,200 |
| 14 Jun 2024 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,850.00 | 3,790,700 |
| 13 Jun 2024 | 7,800.00 | 8,025.00 | 7,700.00 | 8,025.00 | 8,025.00 | 6,122,700 |
| 12 Jun 2024 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 22,866,000 |
| 11 Jun 2024 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 29,963,800 |
| 10 Jun 2024 | 5,500.00 | 6,650.00 | 5,500.00 | 6,650.00 | 6,650.00 | 69,433,800 |
| 07 Jun 2024 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 2,561,500 |
| 07 Jun 2024 | 2.03362 Dividend | |||||
| 06 Jun 2024 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,697.97 | 3,041,600 |
| 05 Jun 2024 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,422.75 | 3,842,600 |
| 04 Jun 2024 | 8,000.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,247.50 | 14,694,300 |
| 03 Jun 2024 | 8,000.00 | 9,025.00 | 7,950.00 | 7,950.00 | 7,947.59 | 28,527,100 |
| 31 May 2024 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 8,222.50 | 1,072,500 |
| 30 May 2024 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 9,122.23 | 338,500 |
| 29 May 2024 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,121.93 | 3,269,100 |
| 28 May 2024 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,246.59 | - |
| 27 May 2024 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,246.59 | - |
| 22 May 2024 | 11,225.00 | 11,450.00 | 11,025.00 | 11,250.00 | 11,246.59 | 14,429,800 |
| 21 May 2024 | 11,000.00 | 11,575.00 | 11,000.00 | 11,150.00 | 11,146.62 | 17,838,200 |
| 20 May 2024 | 10,750.00 | 11,275.00 | 10,700.00 | 10,975.00 | 10,971.67 | 20,232,700 |
| 17 May 2024 | 10,400.00 | 12,200.00 | 10,200.00 | 10,750.00 | 10,746.74 | 33,916,900 |
| 16 May 2024 | 10,000.00 | 10,450.00 | 10,000.00 | 10,375.00 | 10,371.85 | 25,578,300 |
| 15 May 2024 | 9,200.00 | 10,450.00 | 9,150.00 | 9,975.00 | 9,971.97 | 32,641,300 |
| 14 May 2024 | 9,450.00 | 9,725.00 | 9,200.00 | 9,275.00 | 9,272.18 | 11,060,200 |
| 13 May 2024 | 9,400.00 | 9,875.00 | 9,400.00 | 9,450.00 | 9,447.13 | 12,510,700 |
| 08 May 2024 | 9,875.00 | 10,200.00 | 9,450.00 | 9,650.00 | 9,647.07 | 12,895,300 |
| 07 May 2024 | 9,325.00 | 9,925.00 | 9,325.00 | 9,875.00 | 9,872.00 | 13,495,400 |
| 06 May 2024 | 9,650.00 | 9,725.00 | 9,150.00 | 9,300.00 | 9,297.18 | 13,332,100 |
| 03 May 2024 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,872.00 | - |
| 02 May 2024 | 9,225.00 | 9,875.00 | 9,225.00 | 9,875.00 | 9,872.00 | 22,657,200 |
| 30 Apr 2024 | 9,075.00 | 9,250.00 | 8,800.00 | 9,225.00 | 9,222.20 | 24,471,600 |
| 29 Apr 2024 | 8,625.00 | 9,125.00 | 8,625.00 | 9,025.00 | 9,022.26 | 17,974,400 |
| 26 Apr 2024 | 8,325.00 | 9,350.00 | 8,200.00 | 8,625.00 | 8,622.38 | 36,478,400 |
| 25 Apr 2024 | 8,000.00 | 8,325.00 | 7,800.00 | 8,275.00 | 8,272.49 | 16,941,200 |
| 24 Apr 2024 | 7,300.00 | 7,975.00 | 7,300.00 | 7,975.00 | 7,972.58 | 16,627,200 |
| 23 Apr 2024 | 7,725.00 | 7,725.00 | 7,250.00 | 7,300.00 | 7,297.78 | 14,117,500 |
| 22 Apr 2024 | 8,150.00 | 8,150.00 | 7,400.00 | 7,625.00 | 7,622.69 | 23,379,200 |
| 19 Apr 2024 | 7,925.00 | 8,125.00 | 7,550.00 | 8,125.00 | 8,122.53 | 119,478,400 |
| 18 Apr 2024 | 7,925.00 | 8,075.00 | 7,550.00 | 7,925.00 | 7,922.59 | 40,979,900 |
| 17 Apr 2024 | 7,500.00 | 7,975.00 | 7,425.00 | 7,950.00 | 7,947.59 | 65,779,000 |
| 16 Apr 2024 | 6,775.00 | 7,600.00 | 6,350.00 | 7,475.00 | 7,472.73 | 74,828,100 |
| 05 Apr 2024 | 5,900.00 | 6,925.00 | 5,850.00 | 6,925.00 | 6,922.90 | 67,105,300 |
| 04 Apr 2024 | 5,775.00 | 5,900.00 | 5,675.00 | 5,875.00 | 5,873.22 | 6,684,400 |
| 03 Apr 2024 | 5,725.00 | 5,950.00 | 5,600.00 | 5,675.00 | 5,673.28 | 13,411,500 |
| 02 Apr 2024 | 5,400.00 | 5,725.00 | 5,375.00 | 5,725.00 | 5,723.26 | 10,248,500 |
| 01 Apr 2024 | 5,375.00 | 5,500.00 | 5,225.00 | 5,400.00 | 5,398.36 | 4,999,900 |
| 28 Mar 2024 | 5,450.00 | 5,450.00 | 5,325.00 | 5,375.00 | 5,373.37 | 2,727,000 |
| 27 Mar 2024 | 5,475.00 | 5,475.00 | 5,300.00 | 5,450.00 | 5,448.35 | 5,390,600 |
| 26 Mar 2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,348.38 | - |
| 25 Mar 2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,348.38 | - |
| 22 Mar 2024 | 5,400.00 | 5,425.00 | 5,275.00 | 5,350.00 | 5,348.38 | 3,728,700 |
| 21 Mar 2024 | 5,400.00 | 5,550.00 | 5,325.00 | 5,350.00 | 5,348.38 | 7,186,600 |
| 20 Mar 2024 | 5,350.00 | 5,475.00 | 5,225.00 | 5,400.00 | 5,398.36 | 8,111,400 |
| 19 Mar 2024 | 5,200.00 | 5,400.00 | 5,100.00 | 5,350.00 | 5,348.38 | 6,320,700 |
| 18 Mar 2024 | 5,550.00 | 5,600.00 | 5,100.00 | 5,175.00 | 5,173.43 | 14,212,600 |
| 15 Mar 2024 | 5,925.00 | 5,950.00 | 5,550.00 | 5,550.00 | 5,548.32 | 23,637,300 |
| 14 Mar 2024 | 6,150.00 | 6,225.00 | 5,850.00 | 5,900.00 | 5,898.21 | 15,583,100 |
| 13 Mar 2024 | 6,125.00 | 6,275.00 | 6,000.00 | 6,150.00 | 6,148.13 | 10,280,200 |
| 08 Mar 2024 | 6,250.00 | 6,350.00 | 6,125.00 | 6,125.00 | 6,123.14 | 8,847,000 |
| 07 Mar 2024 | 6,050.00 | 6,300.00 | 6,000.00 | 6,250.00 | 6,248.10 | 15,735,100 |
| 06 Mar 2024 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,998.18 | 11,782,200 |
| 05 Mar 2024 | 6,150.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,898.21 | 11,693,200 |
| 04 Mar 2024 | 6,300.00 | 6,375.00 | 6,075.00 | 6,125.00 | 6,123.14 | 10,333,200 |
| 01 Mar 2024 | 6,075.00 | 6,250.00 | 5,975.00 | 6,200.00 | 6,198.12 | 17,035,800 |
| 29 Feb 2024 | 5,950.00 | 6,225.00 | 5,950.00 | 6,050.00 | 6,048.16 | 20,983,000 |
| 28 Feb 2024 | 5,500.00 | 6,050.00 | 5,500.00 | 5,950.00 | 5,948.19 | 32,515,800 |
| 27 Feb 2024 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,498.33 | 4,676,700 |
| 26 Feb 2024 | 5,500.00 | 5,625.00 | 5,450.00 | 5,500.00 | 5,498.33 | 5,992,200 |
| 23 Feb 2024 | 5,675.00 | 5,675.00 | 5,475.00 | 5,500.00 | 5,498.33 | 7,899,600 |
| 22 Feb 2024 | 5,500.00 | 5,675.00 | 5,500.00 | 5,575.00 | 5,573.31 | 9,897,400 |
| 21 Feb 2024 | 5,525.00 | 5,675.00 | 5,400.00 | 5,500.00 | 5,498.33 | 8,289,400 |
| 20 Feb 2024 | 5,500.00 | 5,600.00 | 5,350.00 | 5,500.00 | 5,498.33 | 7,225,000 |
| 19 Feb 2024 | 5,500.00 | 5,700.00 | 5,475.00 | 5,500.00 | 5,498.33 | 16,293,100 |
| 16 Feb 2024 | 5,125.00 | 5,550.00 | 5,125.00 | 5,475.00 | 5,473.34 | 23,471,500 |
| 15 Feb 2024 | 5,250.00 | 5,250.00 | 5,050.00 | 5,125.00 | 5,123.44 | 8,823,500 |
| 13 Feb 2024 | 5,300.00 | 5,400.00 | 4,960.00 | 5,050.00 | 5,048.47 | 24,426,100 |
| 12 Feb 2024 | 5,375.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,448.35 | 13,497,400 |
| 07 Feb 2024 | 5,600.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,398.36 | 40,129,200 |
| 06 Feb 2024 | 5,200.00 | 5,625.00 | 5,125.00 | 5,600.00 | 5,598.30 | 37,579,800 |
| 05 Feb 2024 | 4,960.00 | 5,250.00 | 4,950.00 | 5,175.00 | 5,173.43 | 21,611,100 |
| 02 Feb 2024 | 4,830.00 | 4,950.00 | 4,770.00 | 4,950.00 | 4,948.50 | 12,812,900 |
| 01 Feb 2024 | 4,860.00 | 4,970.00 | 4,850.00 | 4,850.00 | 4,848.53 | 11,197,200 |
| 31 Jan 2024 | 5,025.00 | 5,100.00 | 4,920.00 | 4,950.00 | 4,948.50 | 11,020,900 |
| 30 Jan 2024 | 5,050.00 | 5,150.00 | 4,850.00 | 5,025.00 | 5,023.48 | 22,206,200 |
| 29 Jan 2024 | 5,250.00 | 5,375.00 | 5,000.00 | 5,025.00 | 5,023.48 | 13,895,700 |
| 26 Jan 2024 | 5,250.00 | 5,275.00 | 4,990.00 | 5,200.00 | 5,198.42 | 22,713,900 |
| 25 Jan 2024 | 5,375.00 | 5,525.00 | 5,250.00 | 5,250.00 | 5,248.41 | 11,912,100 |
| 24 Jan 2024 | 5,600.00 | 5,775.00 | 5,250.00 | 5,375.00 | 5,373.37 | 40,178,600 |
| 23 Jan 2024 | 5,375.00 | 5,625.00 | 5,350.00 | 5,575.00 | 5,573.31 | 36,952,000 |
| 22 Jan 2024 | 5,175.00 | 5,500.00 | 4,940.00 | 5,350.00 | 5,348.38 | 43,627,700 |
| 19 Jan 2024 | 5,650.00 | 5,750.00 | 5,075.00 | 5,100.00 | 5,098.45 | 49,338,700 |
| 18 Jan 2024 | 5,150.00 | 5,925.00 | 5,000.00 | 5,650.00 | 5,648.29 | 87,583,400 |
| 17 Jan 2024 | 4,900.00 | 5,200.00 | 4,640.00 | 5,150.00 | 5,148.44 | 65,649,600 |
| 16 Jan 2024 | 4,450.00 | 4,990.00 | 4,320.00 | 4,880.00 | 4,878.52 | 70,243,100 |
| 15 Jan 2024 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,698.57 | - |
| 12 Jan 2024 | 5,050.00 | 5,300.00 | 4,610.00 | 4,700.00 | 4,698.57 | 63,660,700 |
| 11 Jan 2024 | 5,725.00 | 5,775.00 | 4,950.00 | 5,050.00 | 5,048.47 | 53,028,700 |
| 10 Jan 2024 | 5,300.00 | 5,925.00 | 4,900.00 | 5,675.00 | 5,673.28 | 78,655,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.