Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Barito Renewables Energy Tbk (BREN.JK)

Compare
5,550.00
+400.00
+(7.80%)
As of 11:19:39 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20254,800.005,550.004,760.005,550.005,550.0018,739,700
Apr 11, 20255,000.005,450.004,890.005,150.005,150.0019,504,500
Apr 10, 20254,700.005,175.004,620.005,000.005,000.0032,828,300
Apr 9, 20254,700.004,820.004,170.004,250.004,250.0024,074,500
Apr 8, 20254,790.004,980.004,690.004,740.004,740.0023,613,500
Mar 27, 20255,500.005,675.005,350.005,500.005,500.0010,002,700
Mar 26, 20255,150.005,575.005,125.005,450.005,450.0015,462,000
Mar 25, 20255,525.005,625.005,125.005,125.005,125.0015,840,600
Mar 24, 20256,000.006,100.005,100.005,450.005,450.0025,866,200
Mar 21, 20255,675.006,350.005,400.005,975.005,975.0044,922,600
Mar 20, 20255,350.005,800.005,325.005,600.005,600.0023,914,000
Mar 19, 20255,125.005,400.004,940.005,300.005,300.0021,392,000
Mar 18, 20255,775.005,825.004,580.005,050.005,050.0049,691,200
Mar 17, 20256,050.006,100.005,700.005,725.005,725.0013,714,900
Mar 14, 20256,150.006,150.006,000.006,025.006,025.006,515,500
Mar 13, 20256,200.006,200.006,025.006,075.006,075.005,912,700
Mar 12, 20256,175.006,250.006,100.006,150.006,150.005,643,400
Mar 11, 20256,050.006,225.006,050.006,150.006,150.008,972,200
Mar 10, 20256,500.006,600.006,225.006,225.006,225.009,591,300
Mar 7, 20256,400.006,825.006,225.006,475.006,475.0022,735,800
Mar 6, 20256,200.006,375.006,175.006,325.006,325.0010,928,500
Mar 5, 20256,125.006,250.006,100.006,100.006,100.009,871,600
Mar 4, 20256,400.006,425.005,875.006,075.006,075.0023,552,800
Mar 3, 20256,225.006,525.006,200.006,400.006,400.0013,993,600
Feb 28, 20256,125.006,350.006,025.006,125.006,125.0014,415,600
Feb 27, 20256,475.006,525.006,200.006,200.006,200.0019,662,900
Feb 26, 20256,225.006,600.006,175.006,425.006,425.0023,444,300
Feb 25, 20256,325.006,450.006,050.006,125.006,125.0019,056,200
Feb 24, 20256,900.006,900.006,300.006,300.006,300.0023,643,300
Feb 21, 20256,900.007,000.006,750.006,900.006,900.0021,679,300
Feb 20, 20256,725.006,950.006,650.006,700.006,700.0012,642,500
Feb 19, 20256,850.006,950.006,675.006,725.006,725.0011,896,600
Feb 18, 20257,100.007,150.006,800.006,825.006,825.0026,653,500
Feb 17, 20256,250.007,050.006,225.007,025.007,025.0045,916,300
Feb 14, 20256,150.006,350.006,075.006,150.006,150.0017,429,300
Feb 13, 20256,475.006,475.006,025.006,125.006,125.0020,652,100
Feb 12, 20256,100.006,450.006,025.006,275.006,275.0027,758,900
Feb 11, 20256,700.006,775.005,825.006,025.006,025.0060,707,200
Feb 10, 20256,500.007,100.005,800.006,650.006,650.00154,387,100
Feb 7, 20257,025.007,025.007,025.007,025.007,025.009,594,200
Feb 6, 20258,900.008,925.008,600.008,775.008,775.008,514,600
Feb 5, 20258,950.008,975.008,700.008,850.008,850.0013,590,000
Feb 4, 20258,500.008,975.008,475.008,875.008,875.0017,040,900
Feb 3, 20258,975.009,000.008,250.008,400.008,400.0027,467,700
Jan 31, 20259,175.009,325.009,025.009,025.009,025.0013,310,200
Jan 30, 20259,600.009,625.009,050.009,125.009,125.0019,450,700
Jan 24, 20259,975.009,975.009,400.009,600.009,600.0028,283,600
Jan 23, 20259,900.0010,050.009,775.0010,000.0010,000.0022,516,700
Jan 22, 20259,950.0010,075.009,775.009,850.009,850.0025,079,100
Jan 21, 20259,650.009,850.009,100.009,850.009,850.0050,440,000
Jan 20, 20259,925.0010,000.009,600.009,600.009,600.0021,370,700
Jan 17, 20259,650.0010,075.009,600.009,825.009,825.0060,357,300
Jan 16, 20259,100.009,775.008,875.009,575.009,575.0035,353,500
Jan 15, 20259,650.009,725.009,025.009,075.009,075.0040,012,900
Jan 14, 202510,200.0010,225.009,625.009,650.009,650.0030,077,600
Jan 13, 202510,450.0010,525.009,500.0010,025.0010,025.0037,723,000
Jan 10, 202510,300.0010,525.0010,200.0010,450.0010,450.0016,317,700
Jan 9, 202510,475.0010,500.0010,125.0010,225.0010,225.0021,496,500
Jan 8, 202510,600.0010,650.0010,200.0010,475.0010,475.0035,618,900
Jan 7, 20259,850.0010,550.009,750.0010,550.0010,550.0050,713,700
Jan 6, 20259,700.009,925.009,700.009,800.009,800.0019,534,300
Jan 3, 20259,525.009,750.009,450.009,675.009,675.0016,136,000
Jan 2, 20259,275.009,825.009,275.009,475.009,475.0031,228,000
Dec 30, 20249,275.009,400.009,075.009,275.009,275.0022,948,300
Dec 27, 20249,125.009,275.009,075.009,200.009,200.0011,432,100
Dec 24, 20249,425.009,600.008,950.009,125.009,125.0021,027,300
Dec 23, 20249,200.009,500.009,100.009,375.009,375.0027,643,300
Dec 20, 20248,900.009,375.008,700.009,200.009,200.0032,532,200
Dec 19, 20248,700.009,000.008,500.008,825.008,825.0026,992,300
Dec 18, 20248,900.009,100.008,825.008,975.008,975.0024,813,500
Dec 17, 20248,450.009,025.008,425.008,800.008,800.0037,949,700
Dec 16, 20248,625.008,650.008,050.008,425.008,425.0024,698,300
Dec 13, 20248,600.008,850.008,525.008,525.008,525.0027,358,700
Dec 12, 2024 3.78 Dividend
Dec 12, 20248,475.008,675.008,350.008,525.008,525.0017,602,300
Dec 11, 20248,450.008,750.008,400.008,400.008,396.2229,210,500
Dec 10, 20248,400.008,700.008,050.008,450.008,446.1938,842,600
Dec 9, 20248,400.008,550.008,275.008,325.008,321.2531,066,900
Dec 6, 20247,500.008,500.007,450.008,500.008,496.1765,924,600
Dec 5, 20247,500.007,675.007,300.007,500.007,496.6233,477,500
Dec 4, 20246,825.007,500.006,800.007,475.007,471.6341,585,700
Dec 3, 20246,775.007,000.006,725.006,800.006,796.9410,095,800
Dec 2, 20246,625.006,775.006,625.006,725.006,721.978,955,800
Nov 29, 20246,750.006,800.006,600.006,625.006,622.0212,623,100
Nov 28, 20246,725.006,800.006,700.006,750.006,746.964,553,600
Nov 26, 20246,950.007,000.006,700.006,700.006,696.9812,522,000
Nov 25, 20246,750.007,050.006,650.006,900.006,896.8918,223,100
Nov 22, 20246,550.006,775.006,550.006,700.006,696.9810,506,200
Nov 21, 20246,725.006,875.006,550.006,550.006,547.0512,451,700
Nov 20, 20246,900.006,925.006,725.006,750.006,746.967,025,800
Nov 19, 20246,675.007,050.006,675.006,850.006,846.9213,064,000
Nov 18, 20246,875.006,975.006,675.006,675.006,671.9912,541,000
Nov 15, 20247,025.007,175.006,725.006,900.006,896.8920,269,300
Nov 14, 20247,375.007,450.007,025.007,025.007,021.8419,680,100
Nov 13, 20247,600.007,625.007,275.007,375.007,371.6822,572,100
Nov 12, 20247,500.007,875.007,425.007,500.007,496.6255,528,200
Nov 11, 20246,875.007,525.006,625.007,375.007,371.6851,912,700
Nov 8, 20246,300.007,025.006,250.006,875.006,871.9056,915,100
Nov 7, 20246,300.006,400.006,000.006,000.005,997.3014,418,500
Nov 6, 20246,400.006,500.006,150.006,375.006,372.1316,740,100
Nov 5, 20246,775.006,775.006,400.006,400.006,397.1215,252,200
Nov 4, 20246,725.006,825.006,575.006,600.006,597.038,692,500
Nov 1, 20246,825.006,950.006,700.006,700.006,696.9811,549,600
Oct 31, 20246,700.007,000.006,700.006,800.006,796.9418,560,900
Oct 30, 20246,825.006,875.006,675.006,675.006,671.999,464,700
Oct 29, 20246,800.006,975.006,775.006,800.006,796.9410,521,400
Oct 28, 20247,325.007,325.006,700.006,800.006,796.9438,459,900
Oct 25, 20247,450.007,550.007,225.007,275.007,271.7213,699,600
Oct 24, 20247,575.007,800.007,400.007,400.007,396.6725,490,300
Oct 23, 20247,700.007,850.007,450.007,575.007,571.5939,537,300
Oct 22, 20247,050.007,650.007,050.007,625.007,621.5769,416,000
Oct 21, 20247,200.007,250.007,025.007,025.007,021.8420,722,600
Oct 18, 20247,175.007,300.006,975.007,175.007,171.7795,394,100
Oct 17, 20246,875.007,250.006,800.007,175.007,171.7743,453,000
Oct 16, 20246,600.006,875.006,600.006,875.006,871.9026,103,900
Oct 15, 20246,725.006,775.006,550.006,550.006,547.0516,954,300
Oct 14, 20246,500.006,850.006,500.006,700.006,696.9819,802,300
Oct 11, 20246,525.006,600.006,400.006,500.006,497.0714,669,000
Oct 10, 20246,550.006,700.006,525.006,525.006,522.0610,231,500
Oct 9, 20246,750.006,825.006,600.006,600.006,597.0311,196,700
Oct 8, 20246,775.006,900.006,650.006,700.006,696.9812,943,900
Oct 7, 20246,950.007,000.006,750.006,750.006,746.9624,792,200
Oct 4, 20246,925.007,000.006,550.006,950.006,946.8753,098,700
Oct 3, 20246,950.007,150.006,650.006,850.006,846.9243,581,700
Oct 2, 20246,800.007,100.006,375.006,975.006,971.8660,147,400
Oct 1, 20246,625.006,900.006,575.006,800.006,796.9424,884,500
Sep 30, 20247,150.007,225.006,525.006,600.006,597.0350,373,500
Sep 27, 20247,350.007,425.007,025.007,175.007,171.7733,279,500
Sep 26, 20246,975.007,400.006,950.007,300.007,296.7158,899,700
Sep 25, 20247,300.007,325.006,900.006,975.006,971.8666,286,900
Sep 24, 20246,000.007,925.005,675.007,225.007,221.75467,025,900
Sep 23, 20247,075.007,075.007,075.007,075.007,071.8112,591,300
Sep 20, 202410,200.0010,200.008,825.008,825.008,821.0317,045,100
Sep 19, 202410,725.0011,350.0010,725.0011,025.0011,020.0336,434,400
Sep 18, 202411,225.0011,400.0010,725.0010,725.0010,720.1734,909,700
Sep 17, 202411,850.0012,050.0010,925.0011,150.0011,144.9845,242,600
Sep 13, 202411,900.0012,000.0011,650.0011,775.0011,769.7012,601,300
Sep 12, 202411,975.0012,100.0011,675.0011,750.0011,744.7125,427,800
Sep 11, 202411,600.0011,950.0011,425.0011,900.0011,894.6441,615,200
Sep 10, 202410,800.0011,500.0010,775.0011,500.0011,494.8238,892,300
Sep 9, 202410,825.0010,975.0010,450.0010,750.0010,745.1626,312,900
Sep 6, 202410,825.0011,075.0010,675.0010,800.0010,795.1423,803,900
Sep 5, 202411,500.0011,700.0010,575.0010,750.0010,745.1645,513,500
Sep 4, 202410,200.0011,250.009,975.0011,250.0011,244.9351,227,800
Sep 3, 202410,825.0010,850.0010,150.0010,250.0010,245.3833,730,400
Sep 2, 202410,800.0011,050.0010,600.0010,750.0010,745.1638,161,000
Aug 30, 202410,450.0010,750.0010,450.0010,750.0010,745.1641,385,100
Aug 29, 202410,225.0010,975.0010,225.0010,425.0010,420.3081,771,500
Aug 28, 20249,800.0010,350.009,800.0010,200.0010,195.4140,802,700
Aug 27, 20249,800.009,800.009,650.009,800.009,795.5917,492,500
Aug 26, 20249,700.009,925.009,625.009,725.009,720.6257,298,000
Aug 23, 20249,350.009,475.009,275.009,450.009,445.7423,899,900
Aug 22, 20249,625.009,625.009,225.009,375.009,370.7825,542,900
Aug 21, 20249,475.009,625.009,375.009,525.009,520.7119,196,600
Aug 20, 20249,250.009,525.009,225.009,425.009,420.7528,068,200
Aug 19, 20248,750.009,450.008,725.009,200.009,195.8634,839,100
Aug 16, 20248,725.008,900.008,675.008,750.008,746.067,753,700
Aug 15, 20248,850.008,925.008,625.008,675.008,671.0912,918,000
Aug 14, 20248,450.008,825.008,375.008,800.008,796.0416,591,200
Aug 13, 20248,200.008,600.008,125.008,400.008,396.229,766,200
Aug 12, 20248,375.008,500.008,275.008,425.008,421.216,735,900
Aug 9, 20248,150.008,350.008,150.008,350.008,346.249,458,700
Aug 8, 20248,250.008,350.008,075.008,125.008,121.348,853,500
Aug 7, 20248,000.008,450.007,900.008,225.008,221.3020,367,100
Aug 6, 20248,025.008,250.007,825.007,950.007,946.4215,551,700
Aug 5, 20248,550.008,550.007,750.007,900.007,896.4428,040,800
Aug 2, 20248,675.008,825.008,525.008,600.008,596.136,976,600
Aug 1, 20248,675.008,775.008,575.008,675.008,671.097,539,700
Jul 31, 20248,675.008,850.008,575.008,650.008,646.1014,387,900
Jul 30, 20248,625.008,725.008,400.008,650.008,646.1011,045,600
Jul 29, 20248,850.009,025.008,600.008,600.008,596.1313,833,100
Jul 26, 20248,375.008,850.008,350.008,800.008,796.0412,978,100
Jul 25, 20248,450.008,575.008,150.008,375.008,371.2318,465,200
Jul 24, 20248,750.008,850.008,500.008,550.008,546.1514,257,200
Jul 23, 20249,125.009,200.008,750.008,750.008,746.0618,774,000
Jul 22, 20248,825.009,250.008,800.009,050.009,045.9228,857,600
Jul 19, 20248,725.009,050.008,375.008,725.008,721.0798,544,500
Jul 18, 20247,850.008,725.007,625.008,700.008,696.0851,865,800
Jul 17, 20248,500.008,500.007,750.007,775.007,771.5046,259,600
Jul 16, 20249,050.009,175.008,500.008,500.008,496.1728,227,600
Jul 15, 20249,475.009,575.009,000.009,050.009,045.9219,445,200
Jul 12, 20249,425.009,600.009,025.009,450.009,445.7420,197,400
Jul 11, 20249,825.009,925.009,425.009,425.009,420.7517,882,200
Jul 10, 20249,950.0010,075.009,625.009,825.009,820.5810,028,200
Jul 9, 202410,175.0010,300.009,925.009,950.009,945.5213,353,200
Jul 8, 202410,275.0010,300.009,950.0010,175.0010,170.427,814,100
Jul 5, 202410,425.0010,500.0010,075.0010,300.0010,295.3611,766,300
Jul 4, 202410,375.0010,475.0010,275.0010,400.0010,395.329,005,200
Jul 3, 202410,175.0010,375.0010,000.0010,350.0010,345.3412,859,500
Jul 2, 202410,450.0010,700.009,775.0010,150.0010,145.4322,879,500
Jul 1, 202410,100.0010,450.0010,100.0010,425.0010,420.3024,594,800
Jun 28, 20249,850.0010,225.009,600.0010,075.0010,070.4630,775,000
Jun 27, 20249,750.009,875.009,700.009,800.009,795.599,625,300
Jun 26, 20249,675.009,850.009,500.009,750.009,745.6115,070,700
Jun 25, 20249,450.009,800.009,400.009,650.009,645.6522,310,600
Jun 24, 20249,200.009,475.009,025.009,400.009,395.7722,229,200
Jun 21, 20248,700.009,500.008,700.009,100.009,095.9059,659,500
Jun 20, 20248,250.008,500.008,250.008,450.008,446.198,628,800
Jun 19, 20248,625.008,625.008,125.008,250.008,246.286,744,200
Jun 14, 20247,800.007,850.007,800.007,850.007,846.463,790,700
Jun 13, 20247,800.008,025.007,700.008,025.008,021.396,122,700
Jun 12, 20248,025.008,025.008,025.008,025.008,021.3922,866,000
Jun 11, 20247,300.007,300.007,300.007,300.007,296.7129,963,800
Jun 10, 20245,500.006,650.005,500.006,650.006,647.0069,433,800
Jun 7, 2024 2.03 Dividend
Jun 7, 20246,050.006,050.006,050.006,050.006,047.282,561,500
Jun 6, 20246,700.006,700.006,700.006,700.006,694.953,041,600
Jun 5, 20247,425.007,425.007,425.007,425.007,419.403,842,600
Jun 4, 20248,000.008,250.008,000.008,250.008,243.7814,694,300
Jun 3, 20248,000.009,025.007,950.007,950.007,944.0128,527,100
May 31, 20248,225.008,225.008,225.008,225.008,218.801,072,500
May 30, 20249,125.009,125.009,125.009,125.009,118.12338,500
May 29, 202410,125.0010,125.0010,125.0010,125.0010,117.373,269,100
May 28, 202411,250.0011,250.0011,250.0011,250.0011,241.52-
May 27, 202411,250.0011,250.0011,250.0011,250.0011,241.52-
May 22, 202411,225.0011,450.0011,025.0011,250.0011,241.5214,429,800
May 21, 202411,000.0011,575.0011,000.0011,150.0011,141.6017,838,200
May 20, 202410,750.0011,275.0010,700.0010,975.0010,966.7320,232,700
May 17, 202410,400.0012,200.0010,200.0010,750.0010,741.9033,916,900
May 16, 202410,000.0010,450.0010,000.0010,375.0010,367.1825,578,300
May 15, 20249,200.0010,450.009,150.009,975.009,967.4832,641,300
May 14, 20249,450.009,725.009,200.009,275.009,268.0111,060,200
May 13, 20249,400.009,875.009,400.009,450.009,442.8812,510,700
May 8, 20249,875.0010,200.009,450.009,650.009,642.7312,895,300
May 7, 20249,325.009,925.009,325.009,875.009,867.5613,495,400
May 6, 20249,650.009,725.009,150.009,300.009,292.9913,332,100
May 3, 20249,875.009,875.009,875.009,875.009,867.56-
May 2, 20249,225.009,875.009,225.009,875.009,867.5622,657,200
Apr 30, 20249,075.009,250.008,800.009,225.009,218.0524,471,600
Apr 29, 20248,625.009,125.008,625.009,025.009,018.2017,974,400
Apr 26, 20248,325.009,350.008,200.008,625.008,618.5036,478,400
Apr 25, 20248,000.008,325.007,800.008,275.008,268.7616,941,200
Apr 24, 20247,300.007,975.007,300.007,975.007,968.9916,627,200
Apr 23, 20247,725.007,725.007,250.007,300.007,294.5014,117,500
Apr 22, 20248,150.008,150.007,400.007,625.007,619.2523,379,200
Apr 19, 20247,925.008,125.007,550.008,125.008,118.88119,478,400
Apr 18, 20247,925.008,075.007,550.007,925.007,919.0340,979,900
Apr 17, 20247,500.007,975.007,425.007,950.007,944.0165,779,000
Apr 16, 20246,775.007,600.006,350.007,475.007,469.3774,828,100

Related Tickers

PGEO.JK PT Pertamina Geothermal Energy Tbk
835.00
+3.73%
 
HGII.JK Hero Global Investment Tbk.
166.00
+3.75%
 
600905.SS China Three Gorges Renewables (Group) Co.,Ltd.
4.3000
0.00%
 
OASA.JK PT Maharaksa Biru Energi Tbk
120.00
+4.35%
 
SUPER.BK Super Energy Corporation Public Company Limited
0.1300
0.00%
 
9501.T Tokyo Electric Power Company Holdings, Incorporated
420.40
+0.55%
 
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.54
+3.29%
 
RNW ReNew Energy Global Plc
5.94
+2.59%
 
CEG Constellation Energy Corporation
208.25
+1.84%
 
GEV GE Vernova Inc.
321.43
+3.70%