Frankfurt - Delayed Quote EUR

PT Barito Pacific Tbk (OB8.F)

0.0410
+0.0030
+(7.89%)
At close: May 20 at 8:08:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 20250.04100.04100.04100.04100.04101,000
May 19, 20250.03800.03800.03800.03800.0380-
May 16, 20250.03800.03800.03800.03800.0380-
May 15, 20250.03750.03750.03750.03750.0375-
May 14, 20250.03650.05600.03650.05600.05601,000
May 13, 20250.03500.03500.03500.03500.0350-
May 12, 20250.03450.03450.03450.03450.0345-
May 9, 20250.03500.03500.03500.03500.0350-
May 8, 20250.03500.03500.03500.03500.0350-
May 7, 20250.03500.03500.03500.03500.0350-
May 6, 20250.03200.03200.03200.03200.0320-
May 5, 20250.03200.03200.03200.03200.0320-
May 2, 20250.03000.03000.03000.03000.0300-
Apr 30, 20250.03000.03000.03000.03000.0300-
Apr 29, 20250.03000.03000.03000.03000.0300-
Apr 28, 20250.03000.03000.03000.03000.0300-
Apr 25, 20250.03000.03000.03000.03000.0300-
Apr 24, 20250.03050.03050.03050.03050.0305-
Apr 23, 20250.03000.03000.03000.03000.0300-
Apr 22, 20250.03000.03000.03000.03000.0300-
Apr 17, 20250.02900.02900.02900.02900.0290-
Apr 16, 20250.02900.02900.02900.02900.0290-
Apr 15, 20250.02850.02850.02850.02850.0285-
Apr 14, 20250.02800.02800.02800.02800.0280-
Apr 11, 20250.02650.02650.02650.02650.0265-
Apr 10, 20250.02100.02100.02100.02100.0210-
Apr 9, 20250.02400.02400.02400.02400.0240-
Apr 8, 20250.02400.02400.02400.02400.0240-
Apr 7, 20250.02400.02400.02400.02400.0240-
Apr 4, 20250.04950.04950.04950.04950.049519,607
Apr 3, 20250.02500.02500.02500.02500.0250-
Apr 2, 20250.03000.03000.03000.03000.0300-
Apr 1, 20250.03000.03000.03000.03000.0300-
Mar 31, 20250.03000.03000.03000.03000.0300-
Mar 28, 20250.03000.03000.03000.03000.0300-
Mar 27, 20250.02850.02850.02850.02850.0285-
Mar 26, 20250.02850.02850.02850.02850.0285-
Mar 25, 20250.02700.02700.02700.02700.0270-
Mar 24, 20250.02750.02750.02750.02750.0275-
Mar 21, 20250.02750.02750.02750.02750.0275-
Mar 20, 20250.02850.02850.02850.02850.0285-
Mar 19, 20250.02700.02700.02700.02700.0270-
Mar 18, 20250.02650.02650.02650.02650.0265-
Mar 17, 20250.03300.03300.03300.03300.0330-
Mar 14, 20250.03450.03450.03450.03450.0345-
Mar 13, 20250.03450.03450.03450.03450.0345-
Mar 12, 20250.03500.03500.03500.03500.0350-
Mar 11, 20250.03500.03500.03500.03500.0350-
Mar 10, 20250.03650.03650.03650.03650.0365-
Mar 7, 20250.03750.03750.03750.03750.0375-
Mar 6, 20250.03650.03650.03650.03650.0365-
Mar 5, 20250.03500.03500.03500.03500.0350-
Mar 4, 20250.03650.03650.03650.03650.0365-
Mar 3, 20250.03800.03800.03800.03800.0380-
Feb 28, 20250.03600.03600.03600.03600.0360-
Feb 27, 20250.03800.03800.03800.03800.0380-
Feb 26, 20250.03800.03800.03800.03800.0380-
Feb 25, 20250.03800.03800.03800.03800.0380-
Feb 24, 20250.03800.03800.03800.03800.0380-
Feb 21, 20250.03950.03950.03950.03950.0395-
Feb 20, 20250.04050.04050.04050.04050.0405-
Feb 19, 20250.04000.04000.04000.04000.0400-
Feb 18, 20250.04100.04100.04100.04100.0410-
Feb 17, 20250.04050.04050.04050.04050.0405-
Feb 14, 20250.03800.03800.03800.03800.0380-
Feb 13, 20250.03800.03800.03800.03800.0380-
Feb 12, 20250.03850.03850.03850.03850.0385-
Feb 11, 20250.03750.03750.03750.03750.0375-
Feb 10, 20250.03750.03750.03750.03750.0375-
Feb 7, 20250.03950.03950.03950.03950.0395-
Feb 6, 20250.04450.04450.04450.04450.0445-
Feb 5, 20250.04600.04600.04600.04600.0460-
Feb 4, 20250.04450.04450.04450.04450.0445-
Feb 3, 20250.03800.03800.03800.03800.0380-
Jan 31, 20250.04500.04500.04500.04500.0450-
Jan 30, 20250.04500.04500.04500.04500.0450-
Jan 29, 20250.04400.04400.04400.04400.0440-
Jan 28, 20250.04400.04400.04400.04400.0440-
Jan 27, 20250.04300.04300.04300.04300.0430-
Jan 24, 20250.04400.04400.04400.04400.0440-
Jan 23, 20250.04550.04550.04550.04550.0455-
Jan 22, 20250.04450.04450.04450.04450.0445-
Jan 21, 20250.04450.04750.04450.04750.04753
Jan 20, 20250.04650.04650.04650.04650.0465-
Jan 17, 20250.04650.04650.04650.04650.0465-
Jan 16, 20250.04800.04800.04800.04800.0480-
Jan 15, 20250.04700.04700.04700.04700.0470-
Jan 14, 20250.04900.04900.04900.04900.0490-
Jan 13, 20250.05350.05350.05350.05350.0535-
Jan 10, 20250.04950.04950.04950.04950.0495-
Jan 9, 20250.04900.04900.04900.04900.0490-
Jan 8, 20250.04950.04950.04950.04950.0495-
Jan 7, 20250.04950.04950.04950.04950.0495-
Jan 6, 20250.04800.04800.04800.04800.0480-
Jan 3, 20250.04650.04650.04650.04650.0465-
Jan 2, 20250.04550.04550.04550.04550.0455-
Dec 30, 20240.04400.04400.04400.04400.0440-
Dec 27, 20240.04300.04300.04300.04300.0430-
Dec 23, 20240.04200.04200.04200.04200.0420-
Dec 20, 20240.03900.03900.03900.03900.0390-
Dec 19, 20240.03900.03900.03900.03900.0390-
Dec 18, 20240.04250.04250.04250.04250.0425-
Dec 17, 20240.04350.04350.04350.04350.0435-
Dec 16, 20240.04250.04250.04250.04250.0425-
Dec 13, 20240.04350.04350.04350.04350.0435-
Dec 12, 20240.04450.04450.04450.04450.0445-
Dec 11, 20240.04650.04650.04650.04650.0465-
Dec 10, 20240.04600.04600.04600.04600.0460-
Dec 9, 20240.04650.04650.04650.04650.0465-
Dec 6, 20240.04800.04800.04800.04800.0480-
Dec 5, 20240.04650.04650.04650.04650.0465-
Dec 4, 20240.04550.04550.04550.04550.0455-
Dec 3, 20240.04200.04200.04200.04200.0420-
Dec 2, 20240.03950.03950.03950.03950.0395-
Nov 29, 20240.04000.04000.04000.04000.0400-
Nov 28, 20240.04450.04450.04450.04450.0445-
Nov 27, 20240.04400.04400.04400.04400.0440-
Nov 26, 20240.04400.04400.04400.04400.0440-
Nov 25, 20240.04100.04100.04100.04100.0410-
Nov 22, 20240.03800.03800.03800.03800.0380-
Nov 21, 20240.04100.04100.04100.04100.0410-
Nov 20, 20240.04050.05450.04050.05450.05451
Nov 19, 20240.04150.04150.04150.04150.0415-
Nov 18, 20240.04150.04150.04150.04150.0415-
Nov 15, 20240.04300.04300.04300.04300.0430-
Nov 14, 20240.04350.04350.04350.04350.0435-
Nov 13, 20240.04400.04400.04400.04400.0440-
Nov 12, 20240.04500.04500.04500.04500.0450-
Nov 11, 20240.04500.04500.04500.04500.0450-
Nov 8, 20240.04400.04400.04400.04400.0440-
Nov 7, 20240.04350.04350.04350.04350.0435-
Nov 6, 20240.04500.04500.04500.04500.0450-
Nov 5, 20240.04700.04700.04700.04700.0470-
Nov 4, 20240.04700.04700.04700.04700.0470-
Nov 1, 20240.04800.04800.04800.04800.0480-
Oct 31, 20240.04850.04850.04850.04850.0485-
Oct 30, 20240.04850.04850.04850.04850.0485-
Oct 29, 20240.04950.04950.04950.04950.0495-
Oct 28, 20240.04950.04950.04950.04950.0495-
Oct 25, 20240.05100.05100.05100.05100.0510-
Oct 24, 20240.05150.05150.05150.05150.0515-
Oct 23, 20240.05200.05200.05200.05200.0520-
Oct 22, 20240.05250.05250.05250.05250.0525-
Oct 21, 20240.05050.05050.05050.05050.0505-
Oct 18, 20240.05100.05100.05100.05100.0510-
Oct 17, 20240.05150.05150.05150.05150.0515-
Oct 16, 20240.05000.05000.05000.05000.0500-
Oct 15, 20240.05000.05000.05000.05000.0500-
Oct 14, 20240.05000.05000.05000.05000.0500-
Oct 11, 20240.04850.04850.04850.04850.0485-
Oct 10, 20240.04850.04850.04850.04850.0485-
Oct 9, 20240.04850.04850.04850.04850.0485-
Oct 8, 20240.05000.05000.05000.05000.0500-
Oct 7, 20240.05000.05000.05000.05000.0500-
Oct 4, 20240.05000.05000.05000.05000.0500-
Oct 3, 20240.05100.05100.05100.05100.0510-
Oct 2, 20240.05150.06650.05150.06650.066533,500
Oct 1, 20240.05300.05300.05300.05300.0530-
Sep 30, 20240.05350.05350.05350.05350.0535-
Sep 27, 20240.05500.05500.05500.05500.0550-
Sep 26, 20240.05600.05600.05600.05600.0560-
Sep 25, 20240.05550.05550.05550.05550.0555-
Sep 24, 20240.05550.05550.05550.05550.0555-
Sep 23, 20240.05350.05350.05350.05350.0535-
Sep 20, 20240.05450.05450.05450.05450.0545-
Sep 19, 20240.05850.05850.05850.05850.0585-
Sep 18, 20240.05750.05750.05750.05750.0575-
Sep 17, 20240.05750.05750.05750.05750.0575-
Sep 16, 20240.05700.05700.05700.05700.0570-
Sep 13, 20240.05700.05700.05700.05700.0570-
Sep 12, 20240.06150.06150.06150.06150.0615-
Sep 11, 20240.05850.05850.05850.05850.0585-
Sep 10, 20240.05450.05450.05450.05450.0545-
Sep 9, 20240.05450.05450.05450.05450.0545-
Sep 6, 20240.05400.05400.05400.05400.0540-
Sep 5, 20240.05450.05450.05450.05450.0545-
Sep 4, 20240.05550.05550.05550.05550.0555-
Sep 3, 20240.05500.05500.05500.05500.0550-
Sep 2, 20240.05650.06000.05650.06000.0600-
Aug 30, 20240.05650.05650.05650.05650.0565-
Aug 29, 20240.06100.06100.06100.06100.0610-
Aug 28, 20240.05700.05700.05700.05700.0570-
Aug 27, 20240.05450.05450.05450.05450.0545-
Aug 26, 20240.05500.05500.05500.05500.0550-
Aug 23, 20240.05450.05450.05450.05450.0545-
Aug 22, 20240.05400.05400.05400.05400.0540-
Aug 21, 20240.05450.05450.05450.05450.0545-
Aug 20, 20240.05500.05500.05500.05500.0550-
Aug 19, 20240.05450.05450.05450.05450.0545-
Aug 16, 20240.05500.05500.05500.05500.0550-
Aug 15, 20240.05450.05450.05450.05450.0545-
Aug 14, 20240.05350.05350.05350.05350.0535-
Aug 13, 20240.05050.05050.05050.05050.0505-
Aug 12, 20240.05000.05000.05000.05000.0500-
Aug 9, 20240.05050.05050.05050.05050.0505-
Aug 8, 20240.04900.04900.04900.04900.0490-
Aug 7, 20240.05000.05000.05000.05000.0500-
Aug 6, 20240.04800.04800.04800.04800.0480-
Aug 5, 20240.04800.04800.04800.04800.0480-
Aug 2, 20240.05350.05350.05350.05350.0535-
Aug 1, 20240.05350.05350.05350.05350.0535-
Jul 31, 20240.05200.05200.05200.05200.0520-
Jul 30, 20240.05200.05200.05200.05200.0520-
Jul 29, 20240.05250.05250.05250.05250.0525-
Jul 26, 20240.05000.05000.05000.05000.0500-
Jul 25, 20240.04950.04950.04950.04950.0495-
Jul 24, 20240.05200.05200.05200.05200.0520-
Jul 23, 20240.05000.05000.05000.05000.0500-
Jul 22, 20240.05150.05250.05150.05250.05253
Jul 19, 20240.05050.05050.05050.05050.0505-
Jul 18, 20240.05200.05200.05200.05200.0520-
Jul 17, 20240.05000.05000.05000.05000.0500-
Jul 16, 20240.05250.05250.05250.05250.0525-
Jul 15, 20240.05350.05350.05350.05350.0535-
Jul 12, 20240.05350.05350.05350.05350.0535-
Jul 11, 20240.05350.05350.05350.05350.0535-
Jul 10, 20240.05450.05450.05450.05450.0545-
Jul 9, 20240.05350.05350.05350.05350.0535-
Jul 8, 20240.05550.05550.05550.05550.0555-
Jul 5, 20240.06150.06150.06150.06150.0615-
Jul 4, 20240.06250.06250.06250.06250.0625-
Jul 3, 20240.05750.05750.05750.05750.0575-
Jul 2, 20240.06000.06000.06000.06000.0600-
Jul 1, 20240.05200.05200.05200.05200.0520-
Jun 28, 20240.04700.04700.04700.04700.0470-
Jun 27, 2024 0.00004709835 Dividend
Jun 27, 20240.04550.04550.04550.04550.0455-
Jun 27, 2024 626:625 Stock Splits
Jun 26, 20240.04540.04540.04540.0454-0.8276-
Jun 25, 20240.04490.04490.04490.0449-0.8185-
Jun 24, 20240.04440.04440.04440.0444-0.8094-
Jun 21, 20240.04490.04490.04490.0449-0.8185-
Jun 20, 20240.04290.04290.04290.0429-0.7821-
Jun 19, 20240.04290.04290.04290.0429-0.7821-
Jun 18, 20240.04440.04440.04440.0444-0.8094-
Jun 17, 20240.04440.04440.04440.0444-0.8094-
Jun 14, 20240.04540.04540.04540.0454-0.8276-
Jun 13, 20240.04640.04640.04640.0464-0.8458-
Jun 12, 20240.04690.04690.04690.0469-0.8548-
Jun 11, 20240.04840.04840.04840.0484-0.8821-
Jun 10, 20240.04740.04740.04740.0474-0.8640-
Jun 7, 20240.04490.04490.04490.0449-0.8185-
Jun 6, 20240.04540.04540.04540.0454-0.8276-
Jun 5, 20240.04590.04590.04590.0459-0.8367-
Jun 4, 20240.05090.05090.05090.0509-0.9276-
Jun 3, 20240.05190.05190.05190.0519-0.9458-
May 31, 20240.05090.05090.05090.0509-0.9276-
May 30, 20240.05190.05190.05190.0519-0.9458-
May 29, 20240.05190.05190.05190.0519-0.9458-
May 28, 20240.05340.05340.05340.0534-0.9731-
May 27, 20240.05240.05240.05240.0524-0.9549-
May 24, 20240.05890.05890.05890.0589-1.0731-
May 23, 20240.05840.05840.05840.0584-1.0640-
May 22, 20240.06140.06140.06140.0614-1.1186-
May 21, 20240.06340.06340.06340.0634-1.1550-
May 20, 20240.06390.06390.06390.0639-1.1641-