Efek Terdaftar

Barito Pasific Timber Tbk, PT d/h Barito Pasific Timber Tbk

Security name
Barito Pasific Tbk
Issuer
Barito Pasific Timber Tbk, PT d/h Barito Pasific Timber Tbk
ISIN Code
ID1000085707
Short Code
BRPT
Type
Saham Biasa
Listing Date
01 Oktober 1993
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
89,007,215,175.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CHEMICALS
Number of Securities
93,747,218,044 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 945 985 940 980 1,497,742 145,278,663,000 14,144
07 Jan 2025 985 1,010 970 995 1,566,714 156,006,497,000 13,160
08 Jan 2025 995 1,020 965 975 1,345,581 133,174,195,500 12,697
09 Jan 2025 980 1,000 970 975 629,743 61,998,237,500 24,696
10 Jan 2025 985 1,005 980 985 646,707 64,058,799,500 5,293
13 Jan 2025 985 1,110 985 1,010 4,361,585 459,483,200,000 36,336
14 Jan 2025 1,020 1,030 970 970 1,597,516 158,794,479,000 17,182
15 Jan 2025 970 995 940 950 1,009,794 96,470,249,500 13,525
16 Jan 2025 950 985 940 955 870,102 83,914,845,000 10,394
17 Jan 2025 955 965 940 940 927,032 88,091,237,500 11,860
20 Jan 2025 950 965 940 940 664,027 63,017,979,500 8,797
21 Jan 2025 945 950 910 920 907,450 84,130,363,500 10,550
22 Jan 2025 930 945 915 930 857,500 79,825,188,500 9,003
23 Jan 2025 940 945 915 915 572,395 53,253,247,500 6,910
24 Jan 2025 915 925 900 910 210,696 19,192,604,000 3,559
30 Jan 2025 905 955 890 925 1,118,205 102,742,756,000 11,860
31 Jan 2025 940 945 920 920 580,591 54,103,966,000 7,988
03 Feb 2025 920 925 885 910 635,254 57,103,598,000 9,299
04 Feb 2025 910 940 910 925 799,302 74,005,348,500 7,143
05 Feb 2025 960 980 925 935 1,913,128 182,126,559,500 18,144
06 Feb 2025 940 940 910 910 602,966 55,330,000,500 9,037
07 Feb 2025 845 860 805 815 2,243,351 186,879,480,000 24,634
10 Feb 2025 815 835 790 815 1,809,917 145,819,264,000 22,296
11 Feb 2025 815 830 785 810 1,038,629 83,720,422,000 9,694
12 Feb 2025 810 825 805 820 711,875 58,037,849,000 7,735
13 Feb 2025 825 830 800 800 546,894 44,234,382,500 6,316
14 Feb 2025 805 820 805 810 306,866 24,848,140,000 3,534
17 Feb 2025 815 870 815 870 1,367,866 116,017,871,500 11,073
18 Feb 2025 875 880 855 860 388,196 33,584,127,000 6,957
19 Feb 2025 860 865 845 855 357,950 30,504,747,000 5,237
20 Feb 2025 855 865 840 840 268,485 22,870,463,500 3,965
21 Feb 2025 845 855 830 850 304,227 25,674,717,000 3,992
24 Feb 2025 850 850 815 825 356,899 29,464,360,500 5,523
25 Feb 2025 830 835 800 815 336,786 27,329,036,000 4,596
26 Feb 2025 815 830 805 825 249,713 20,378,796,000 3,863
27 Feb 2025 825 830 800 800 322,331 26,022,774,000 4,569
28 Feb 2025 800 810 760 785 1,063,449 83,474,096,500 8,925
03 Mar 2025 795 825 790 820 578,986 46,884,463,000 6,551
04 Mar 2025 810 810 770 800 530,658 42,096,802,000 6,164
05 Mar 2025 800 810 790 795 451,071 36,014,860,500 5,979
06 Mar 2025 800 820 795 815 427,432 34,742,966,000 3,697
07 Mar 2025 825 840 810 820 546,254 45,243,697,000 7,097
10 Mar 2025 820 830 810 810 190,406 15,520,556,000 3,167
11 Mar 2025 800 810 790 800 197,342 15,769,180,000 3,319
12 Mar 2025 800 810 795 795 177,980 14,200,725,000 2,729
13 Mar 2025 800 805 790 800 157,832 12,587,784,500 2,227
14 Mar 2025 800 800 775 780 385,049 30,143,678,000 4,216
17 Mar 2025 795 800 765 775 413,466 32,328,124,500 8,983
18 Mar 2025 780 780 585 655 3,910,244 255,744,930,000 39,256
19 Mar 2025 665 680 630 670 1,406,327 93,730,697,000 10,846
20 Mar 2025 675 710 660 675 1,259,569 86,412,315,000 11,141
21 Mar 2025 680 725 650 700 1,984,903 137,785,202,000 15,963
24 Mar 2025 705 705 620 655 1,067,883 70,933,340,500 12,645
25 Mar 2025 665 675 640 645 441,753 28,878,562,500 6,153
26 Mar 2025 655 685 650 680 672,333 45,360,374,000 6,737
27 Mar 2025 680 720 670 710 727,055 50,724,877,500 8,041
08 Apr 2025 605 655 605 645 873,114 55,060,025,000 9,791
09 Apr 2025 640 660 600 600 678,192 42,280,531,000 7,475
10 Apr 2025 650 675 640 655 1,046,486 68,894,887,000 9,619
11 Apr 2025 650 690 630 665 646,759 43,368,622,000 6,544
14 Apr 2025 660 700 650 695 490,968 33,713,768,500 5,854
15 Apr 2025 705 720 680 705 787,318 55,276,565,000 8,582
16 Apr 2025 710 730 695 730 1,110,867 79,593,706,000 8,585
17 Apr 2025 730 765 705 765 937,260 68,921,334,000 8,123
21 Apr 2025 760 790 750 765 717,114 54,809,669,000 8,130
22 Apr 2025 765 775 750 770 741,230 56,712,615,500 6,416
23 Apr 2025 780 795 765 775 706,321 55,028,209,500 6,477
24 Apr 2025 775 785 755 765 450,454 34,487,660,000 5,471
25 Apr 2025 770 770 750 750 409,901 30,973,360,500 5,906
28 Apr 2025 750 770 740 755 621,997 47,037,273,000 6,149
29 Apr 2025 765 765 750 755 305,698 23,118,507,500 5,233
30 Apr 2025 755 760 740 745 450,025 33,686,132,500 6,749
02 May 2025 745 760 740 755 422,767 31,656,171,000 6,052
05 May 2025 760 800 760 770 830,122 64,641,258,000 7,975
06 May 2025 780 795 765 780 729,319 56,997,841,500 6,905
07 May 2025 790 855 785 845 2,547,249 211,999,693,000 22,226
08 May 2025 865 865 815 820 1,699,725 142,509,294,000 15,365
09 May 2025 825 850 815 820 608,696 50,756,521,500 6,577
14 May 2025 855 865 835 855 1,155,731 98,360,420,500 15,169
15 May 2025 860 885 850 860 1,561,380 136,335,597,000 12,557
16 May 2025 870 890 865 875 1,024,812 89,908,786,500 9,217
19 May 2025 885 890 870 880 623,776 54,912,192,500 7,399
20 May 2025 895 950 890 930 2,297,390 213,316,996,000 19,236
21 May 2025 935 985 925 980 2,301,880 222,479,403,000 20,970
22 May 2025 985 1,080 985 1,080 4,529,988 468,202,135,500 34,651
23 May 2025 1,100 1,175 1,060 1,155 4,651,164 517,814,833,000 38,091
26 May 2025 1,185 1,310 1,165 1,220 7,615,544 943,054,947,500 66,789
27 May 2025 1,245 1,375 1,245 1,350 7,369,334 971,910,374,000 61,210
28 May 2025 1,325 1,350 1,260 1,260 4,910,064 633,939,174,500 38,219
02 Jun 2025 1,270 1,285 1,200 1,250 3,107,239 383,932,187,500 28,334
03 Jun 2025 1,260 1,305 1,235 1,290 3,355,691 429,285,875,000 27,643
04 Jun 2025 1,300 1,300 1,260 1,290 1,420,815 181,842,792,000 12,715
05 Jun 2025 1,305 1,530 1,300 1,510 9,179,579 1,335,931,438,000 79,515
10 Jun 2025 1,535 1,610 1,500 1,505 6,593,533 1,026,744,786,000 65,767
11 Jun 2025 1,475 1,520 1,445 1,495 2,458,348 364,999,544,500 26,831
12 Jun 2025 1,500 1,570 1,475 1,485 3,126,319 475,439,620,000 30,001
13 Jun 2025 1,465 1,525 1,455 1,525 1,314,229 197,099,060,000 15,236
16 Jun 2025 1,530 1,575 1,475 1,560 3,156,163 482,132,469,000 30,975
17 Jun 2025 1,590 1,630 1,515 1,525 2,681,117 417,500,905,500 29,916
18 Jun 2025 1,530 1,550 1,495 1,540 1,184,945 181,072,363,500 13,506
19 Jun 2025 1,560 1,560 1,470 1,485 1,595,350 240,053,533,000 18,660
20 Jun 2025 1,485 1,560 1,470 1,500 4,050,894 612,518,917,000 21,920
23 Jun 2025 1,450 1,525 1,435 1,500 1,889,047 280,514,428,000 19,906
24 Jun 2025 1,540 1,560 1,495 1,520 1,962,988 300,806,611,000 19,341
25 Jun 2025 1,520 1,595 1,515 1,585 2,289,059 358,785,808,000 22,321
26 Jun 2025 1,595 1,615 1,570 1,595 1,891,467 301,475,704,500 17,577
30 Jun 2025 1,620 1,680 1,585 1,660 3,069,808 506,403,712,500 24,522
01 Jul 2025 1,655 1,695 1,635 1,655 1,419,926 236,395,755,000 18,729
02 Jul 2025 1,660 1,710 1,530 1,580 2,406,350 388,259,755,000 25,671
03 Jul 2025 1,580 1,590 1,525 1,540 1,091,141 169,058,676,000 16,024
04 Jul 2025 1,540 1,585 1,540 1,550 889,457 139,005,786,500 8,947
07 Jul 2025 1,560 1,660 1,545 1,660 1,856,080 299,187,478,500 19,303
08 Jul 2025 1,670 1,725 1,640 1,685 3,014,519 508,998,260,000 29,948
09 Jul 2025 1,695 1,745 1,660 1,740 1,955,379 332,812,196,000 29,829
10 Jul 2025 1,755 1,850 1,725 1,740 3,550,083 633,117,984,500 34,782
11 Jul 2025 1,745 1,820 1,745 1,800 1,636,793 293,418,594,000 17,200
15 Jul 2025 2,100 2,150 1,955 2,030 3,510,663 716,669,780,000 53,549
16 Jul 2025 2,050 2,060 1,930 2,010 1,664,678 330,917,904,500 25,873
17 Jul 2025 2,010 2,240 2,010 2,180 2,768,422 591,099,134,000 44,637
18 Jul 2025 2,230 2,340 2,220 2,260 2,437,765 558,236,236,000 36,983
21 Jul 2025 2,280 2,450 2,210 2,390 2,329,148 547,509,074,000 34,972
22 Jul 2025 2,450 2,470 2,190 2,200 2,945,217 677,091,431,000 43,348
23 Jul 2025 2,230 2,230 2,080 2,210 2,349,470 507,513,443,000 31,805
24 Jul 2025 2,250 2,360 2,210 2,220 1,996,341 454,605,510,000 27,621
25 Jul 2025 2,180 2,500 2,160 2,480 3,755,622 887,454,754,000 43,920
28 Jul 2025 2,500 2,530 2,420 2,470 1,823,380 450,539,075,000 30,241
29 Jul 2025 2,500 2,630 2,470 2,610 2,526,336 649,446,816,000 41,576
30 Jul 2025 2,630 2,730 2,600 2,610 1,553,010 411,461,429,000 35,514
31 Jul 2025 2,610 2,730 2,600 2,630 1,374,204 365,516,488,000 24,881
01 Aug 2025 2,800 2,850 2,670 2,690 2,155,962 591,361,600,000 38,148
04 Aug 2025 2,700 2,770 2,520 2,570 2,132,050 561,658,926,000 42,243
05 Aug 2025 2,590 2,630 2,390 2,460 2,936,752 725,857,302,000 41,604
06 Aug 2025 2,500 2,560 2,470 2,490 1,284,459 323,438,703,000 23,657
07 Aug 2025 2,520 2,530 2,350 2,380 1,577,878 380,954,528,000 29,904
08 Aug 2025 2,700 2,700 2,390 2,460 2,161,432 543,551,863,000 39,398
11 Aug 2025 2,480 2,490 2,330 2,350 1,269,460 304,778,152,000 24,468
12 Aug 2025 2,350 2,410 2,280 2,340 1,519,065 356,025,157,000 51,006
13 Aug 2025 2,350 2,410 2,290 2,320 1,106,702 259,680,598,000 26,334
14 Aug 2025 2,320 2,370 2,300 2,300 840,396 195,615,335,000 16,444
15 Aug 2025 2,330 2,350 2,250 2,280 935,727 213,722,764,000 19,190
19 Aug 2025 2,250 2,300 2,210 2,230 814,867 182,590,889,000 16,285
20 Aug 2025 2,210 2,360 2,210 2,350 1,321,239 304,499,211,000 22,856
21 Aug 2025 2,350 2,380 2,240 2,280 1,034,051 237,582,122,000 22,641
22 Aug 2025 2,300 2,300 2,250 2,250 443,203 100,763,375,000 9,936
25 Aug 2025 2,270 2,300 2,250 2,270 463,207 105,039,133,000 10,916
26 Aug 2025 2,260 2,270 2,100 2,180 2,440,764 528,427,770,000 34,263
27 Aug 2025 2,180 2,340 2,140 2,290 1,804,255 409,500,868,000 31,980
28 Aug 2025 2,300 2,340 2,250 2,260 721,852 165,211,772,000 12,701
29 Aug 2025 2,220 2,250 2,090 2,200 1,204,840 262,369,439,000 18,731
01 Sep 2025 2,100 2,150 2,050 2,130 1,392,451 294,034,218,000 17,035
02 Sep 2025 2,140 2,320 2,140 2,280 1,583,457 354,441,906,000 33,222
03 Sep 2025 2,270 2,290 2,180 2,200 766,299 170,310,404,000 17,145
04 Sep 2025 2,210 2,220 2,160 2,200 499,833 109,282,710,000 9,422
08 Sep 2025 2,200 2,240 2,150 2,150 1,035,429 228,183,077,000 10,192
09 Sep 2025 2,150 2,210 2,070 2,150 844,360 179,501,986,000 13,277
10 Sep 2025 2,210 2,270 2,180 2,260 1,163,040 259,674,660,000 15,377
11 Sep 2025 2,260 2,280 2,210 2,250 864,062 193,775,991,000 12,293
12 Sep 2025 2,270 2,400 2,230 2,260 2,864,133 659,395,535,000 40,362
15 Sep 2025 2,270 2,360 2,230 2,340 1,189,553 275,569,396,000 17,857
16 Sep 2025 2,350 2,370 2,260 2,320 1,117,138 257,142,224,000 15,398
17 Sep 2025 2,310 2,510 2,290 2,480 3,309,643 803,009,618,000 45,239
18 Sep 2025 2,520 2,930 2,500 2,900 5,876,455 1,616,822,523,000 87,379
19 Sep 2025 2,870 3,160 2,850 3,000 4,724,831 1,420,596,202,000 71,811
22 Sep 2025 3,050 3,280 3,030 3,220 2,847,587 900,968,259,000 51,845
23 Sep 2025 3,300 3,390 3,120 3,370 2,781,448 899,139,557,000 48,189
24 Sep 2025 3,390 3,910 3,340 3,770 4,274,770 1,556,396,500,000 89,387
25 Sep 2025 3,700 3,800 3,510 3,510 2,541,965 916,374,134,000 64,327
26 Sep 2025 3,500 3,690 3,460 3,690 1,748,190 630,212,731,000 34,873
29 Sep 2025 3,750 3,980 3,710 3,760 2,178,509 835,029,209,000 55,286
30 Dec 2025 3,290 3,440 3,230 3,270 782,343 261,127,673,000 17,859

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 19 Jun 2025 Active
Cash Dividend (1 BRPT : .873 IDR) 26 Jun 2024 28 Jun 2024 19 Jul 2024 Active
Right Distribution (625 BRPT : 1 BRPT ) 26 Jun 2024 28 Jun 2024 19 Jul 2024 Active
Proxy Voting   - 22 May 2024 14 Jun 2024 Active
Cash Dividend (1 BRPT : 1.59 IDR) 20 Jun 2023 22 Jun 2023 14 Jul 2023 Active
Proxy Voting   - 17 May 2023 12 Jun 2023 Active
Right Distribution (475 BRPT : 2 BRPT ) 19 Dec 2022 21 Dec 2022 12 Jan 2023 Active
Proxy Voting   - 16 Nov 2022 09 Dec 2022 Active
Cash Dividend (1 BRPT : 3.1218 IDR) 20 May 2022 24 May 2022 10 Jun 2022 Active
Proxy Voting   - 18 Apr 2022 11 May 2022 Active
Proxy Voting   - 14 Apr 2022 10 May 2022 Active
Proxy Voting   - 07 Feb 2022 02 Mar 2022 Active
Cash Dividend (1 BRPT : 2.7244 IDR) 18 May 2021 20 May 2021 04 Jun 2021 Active
Proxy Voting   - 12 Apr 2021 05 May 2021 Active
Proxy Voting   - 01 Sep 2020 24 Sep 2020 Active
Proxy Voting   - 14 Jul 2020 06 Aug 2020 Active
Mandatory Conversion (1 BRPT : 5 BRPT ) - 07 Aug 2019 08 Aug 2019 Active
Proxy Voting   - 26 Jun 2019 19 Jul 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Cash Dividend (1 BRPT : 14.13 IDR) 14 Dec 2018 18 Dec 2018 21 Dec 2018 Active
Proxy Voting   - 05 Nov 2018 28 Nov 2018 Active
Cash Dividend (1 BRPT : 24.43 IDR) 26 Jun 2018 29 Jun 2018 18 Jul 2018 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Right Distribution (63 BRPT : 20 BRPT-R ) 30 May 2018 05 Jun 2018 06 Jun 2018 Active
Proxy Voting   - 19 Mar 2018 11 Apr 2018 Active
Proxy Voting   - 26 Feb 2018 21 Mar 2018 Active
Proxy Voting   - 28 Dec 2017 22 Jan 2018 Cancelled
Proxy Voting   - 20 Nov 2017 13 Dec 2017 Active
Mandatory Conversion (1 BRPT : 2 BRPT ) - 14 Jul 2017 17 Jul 2017 Active
Proxy Voting   - 16 May 2017 08 Jun 2017 Active
Proxy Voting   - 12 Jan 2017 03 Feb 2017 Active
Proxy Voting   - 16 May 2016 08 Jun 2016 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Proxy Voting   - 14 May 2013 30 May 2013 Active
Proxy Voting   - 23 May 2012 08 Jun 2012 Active
Proxy Voting   - 31 Oct 2011 17 Nov 2011 Active
Proxy Voting   - 26 Apr 2011 12 May 2011 Active
Proxy Voting   - 20 May 2010 07 Jun 2010 Active
Proxy Voting   - 07 Jul 2009 23 Jul 2009 Active
Proxy Voting   - 14 May 2009 01 Jun 2009 Active
Proxy Voting   - 03 Jun 2008 19 Jun 2008 Active
Right Distribution   23 Nov 2007 28 Nov 2007 29 Nov 2007 Active
Proxy Voting   - 22 Oct 2007 08 Nov 2007 Active
Proxy Voting   - 09 Oct 2007 26 Oct 2007 Cancelled
Proxy Voting   - 13 Aug 2007 29 Aug 2007 Active
Proxy Voting   - 17 Apr 2007 09 May 2007 Active
Proxy Voting   - 13 Apr 2006 08 May 2006 Active
Proxy Voting   - 06 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 10 Mar 2005 29 Mar 2005 Active
Proxy Voting   - 18 May 2004 11 Jun 2004 Active
Proxy Voting   - 12 Sep 2003 30 Sep 2003 Active
Proxy Voting   - 02 Jun 2003 25 Jun 2003 Active
Proxy Voting   - 13 Mar 2003 31 Mar 2003 Active
Proxy Voting   - 04 Dec 2002 20 Dec 2002 Active
Proxy Voting   - 03 Jun 2002 26 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online