Efek Terdaftar

BARITO RENEWABLES ENERGY Tbk. PT

Security name
BARITO RENEWABLES ENERGY Tbk
Issuer
BARITO RENEWABLES ENERGY Tbk. PT
ISIN Code
ID1000198500
Short Code
BREN
Type
Saham Biasa
Listing Date
October 09, 2023
Stock Exchange
IDX
Status
Active
Nominal
150.00
Current Amount
4,015,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - FINANCE
Number of Securities
133,786,220,000 (Total)
As of 6 Nov 2024
35.33% Scripless = 47,272,073,334.000
Local Percentage
0.77%
Foreign Percentage
34.57%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 Nov 2023 0 5,500 5,000 5,300 699,604 368,607,055,000 28,294
14 Nov 2023 0 5,425 5,250 5,375 247,521 132,293,977,500 10,542
15 Nov 2023 0 5,950 5,325 5,725 633,753 363,644,412,500 24,545
16 Nov 2023 0 6,050 5,300 5,700 620,103 359,927,952,500 25,709
17 Nov 2023 0 6,350 5,675 6,325 605,731 368,715,435,000 22,577
20 Nov 2023 0 6,900 6,350 6,800 531,425 358,467,517,500 25,895
21 Nov 2023 0 6,950 6,200 6,275 800,885 521,466,785,000 39,869
22 Nov 2023 0 6,275 5,500 5,650 929,614 536,408,102,500 40,525
23 Nov 2023 0 6,450 5,700 6,425 521,161 324,887,685,000 24,544
24 Nov 2023 0 6,600 6,000 6,075 355,737 221,053,492,500 18,900
27 Nov 2023 0 6,150 5,800 5,950 270,305 160,945,687,500 14,300
28 Nov 2023 0 6,300 5,900 6,250 380,442 234,118,712,500 17,991
29 Nov 2023 0 6,300 6,100 6,125 280,919 173,770,535,000 12,224
30 Nov 2023 0 7,075 6,125 6,875 766,897 510,981,037,500 36,584
01 Dec 2023 0 7,100 6,500 6,800 495,996 336,421,510,000 25,835
04 Dec 2023 0 7,050 6,575 6,850 391,688 267,131,120,000 18,243
05 Dec 2023 0 7,050 6,475 6,825 509,942 346,715,532,500 22,133
06 Dec 2023 0 7,375 6,800 7,200 681,235 487,046,307,500 28,550
07 Dec 2023 0 7,775 7,125 7,750 579,805 433,352,975,000 23,103
08 Dec 2023 0 8,175 7,750 8,050 502,243 403,547,277,500 20,021
11 Dec 2023 0 8,050 7,500 7,600 381,335 297,728,935,000 21,089
12 Dec 2023 0 7,875 7,225 7,650 348,393 262,671,740,000 17,131
13 Dec 2023 0 7,750 7,425 7,575 147,461 111,915,942,500 7,585
14 Dec 2023 0 7,625 7,025 7,200 291,734 211,935,542,500 14,470
15 Dec 2023 0 7,500 7,100 7,400 221,796 162,832,687,500 9,026
18 Dec 2023 0 7,650 7,100 7,150 184,834 136,142,767,500 11,592
19 Dec 2023 0 7,450 6,950 7,325 214,461 154,094,805,000 12,372
20 Dec 2023 0 7,550 7,225 7,450 219,184 162,495,785,000 8,598
21 Dec 2023 0 7,550 7,350 7,500 119,277 89,052,260,000 5,864
22 Dec 2023 0 7,650 7,375 7,500 179,817 134,907,020,000 6,162
27 Dec 2023 0 8,200 7,450 7,650 427,561 336,411,722,500 19,318
28 Dec 2023 0 7,775 7,500 7,675 133,922 102,476,320,000 6,808
29 Dec 2023 0 7,825 7,400 7,475 152,440 115,719,655,000 7,018
02 Jan 2024 0 7,725 7,375 7,600 150,123 113,575,577,500 7,265
03 Jan 2024 0 7,650 7,500 7,575 60,268 45,614,462,500 3,906
04 Jan 2024 0 7,700 7,500 7,525 123,301 93,483,505,000 4,859
05 Jan 2024 0 7,600 7,225 7,225 161,494 118,877,890,000 10,758
08 Jan 2024 0 7,325 6,700 6,750 304,564 212,521,355,000 14,449
09 Jan 2024 0 6,850 5,400 5,400 1,000,686 581,709,985,000 41,892
10 Jan 2024 0 5,925 4,900 5,675 786,558 434,560,614,500 30,718
11 Jan 2024 0 5,775 4,950 5,050 530,287 284,644,028,000 20,805
12 Jan 2024 0 5,300 4,610 4,700 636,607 309,265,420,500 28,523
15 Jan 2024 0 5,050 3,930 4,430 947,680 426,926,627,000 44,385
16 Jan 2024 0 4,990 4,320 4,880 702,431 336,288,847,000 30,340
17 Jan 2024 0 5,200 4,640 5,150 656,496 321,794,057,500 26,647
18 Jan 2024 0 5,925 5,000 5,650 875,834 491,004,675,000 37,479
19 Jan 2024 0 5,750 5,075 5,100 493,387 265,035,970,000 22,962
22 Jan 2024 0 5,500 4,940 5,350 436,277 229,500,895,000 17,419
23 Jan 2024 0 5,625 5,350 5,575 369,520 203,872,477,500 15,002
24 Jan 2024 0 5,775 5,250 5,375 401,786 221,970,290,000 18,730
25 Jan 2024 0 5,525 5,250 5,250 119,121 63,931,470,000 8,915
26 Jan 2024 0 5,275 4,990 5,200 227,139 115,906,592,000 8,456
29 Jan 2024 0 5,375 5,000 5,025 138,957 71,328,625,000 7,049
30 Jan 2024 0 5,150 4,850 5,025 222,118 111,412,656,500 8,979
31 Jan 2024 0 5,100 4,920 4,950 110,209 55,027,716,500 5,583
01 Feb 2024 0 4,970 4,850 4,850 112,254 54,952,913,000 6,090
02 Feb 2024 0 4,950 4,770 4,950 128,129 62,161,746,000 6,521
05 Feb 2024 0 5,250 4,950 5,175 216,111 110,091,606,500 8,566
06 Feb 2024 0 5,625 5,125 5,600 375,798 203,205,315,000 13,172
07 Feb 2024 0 5,800 5,400 5,400 401,874 225,547,905,000 14,858
12 Feb 2024 0 5,550 5,350 5,450 134,974 73,761,692,500 5,867
13 Feb 2024 0 5,400 4,960 5,050 244,261 125,018,080,500 11,316
15 Feb 2024 0 5,250 5,050 5,125 88,235 45,189,560,000 3,676
16 Feb 2024 0 5,550 5,125 5,475 234,715 127,297,487,500 9,697
19 Feb 2024 0 5,700 5,475 5,500 162,931 91,108,647,500 8,738
20 Feb 2024 0 5,600 5,350 5,500 72,250 39,665,380,000 4,256
21 Feb 2024 0 5,675 5,400 5,500 83,172 45,958,787,500 3,759
22 Feb 2024 0 5,675 5,500 5,575 98,974 55,473,495,000 4,029
23 Feb 2024 0 5,675 5,475 5,500 78,996 43,876,085,000 3,106
26 Feb 2024 0 5,625 5,450 5,500 59,922 33,181,045,000 2,303
27 Feb 2024 0 5,700 5,500 5,500 46,767 25,907,850,000 1,889
28 Feb 2024 0 6,050 5,500 5,950 325,158 191,059,735,000 12,383
29 Feb 2024 0 6,225 5,950 6,050 213,071 130,653,200,000 9,552
01 Mar 2024 0 6,250 5,975 6,200 170,358 104,571,575,000 6,584
04 Mar 2024 0 6,375 6,075 6,125 103,332 64,150,742,500 5,580
05 Mar 2024 0 6,200 5,900 5,900 116,932 70,017,235,000 5,359
06 Mar 2024 0 6,100 5,800 6,000 117,822 70,132,315,000 4,841
07 Mar 2024 0 6,300 6,000 6,250 157,351 97,404,267,500 5,642
08 Mar 2024 0 6,350 6,125 6,125 88,470 55,153,805,000 3,518
13 Mar 2024 0 6,275 6,000 6,150 102,802 63,218,942,500 4,469
14 Mar 2024 0 6,225 5,850 5,900 155,831 94,263,390,000 6,887
15 Mar 2024 0 5,950 5,550 5,550 236,373 133,300,445,000 7,286
18 Mar 2024 0 5,600 5,100 5,175 142,126 74,904,210,000 6,274
19 Mar 2024 0 5,400 5,100 5,350 63,207 33,425,035,000 5,183
20 Mar 2024 0 5,475 5,225 5,400 81,114 43,409,675,000 3,147
21 Mar 2024 0 5,550 5,325 5,350 71,866 39,065,272,500 2,757
22 Mar 2024 0 5,425 5,275 5,350 37,292 19,929,985,000 1,906
25 Mar 2024 0 5,425 5,275 5,400 47,537 25,416,610,000 2,034
26 Mar 2024 0 5,500 5,350 5,450 42,470 23,109,260,000 2,085
27 Mar 2024 0 5,475 5,300 5,450 53,906 29,027,245,000 2,000
28 Mar 2024 0 5,450 5,325 5,375 27,270 14,651,070,000 1,134
01 Apr 2024 0 5,500 5,225 5,400 49,999 26,893,262,500 1,756
02 Apr 2024 0 5,725 5,375 5,725 102,485 57,205,465,000 4,420
03 Apr 2024 0 5,950 5,600 5,675 134,115 77,853,652,500 5,779
04 Apr 2024 0 5,900 5,675 5,875 67,322 39,165,690,000 2,476
05 Apr 2024 0 6,925 5,850 6,925 671,053 440,638,122,500 19,182
16 Apr 2024 0 7,600 6,350 7,475 748,281 545,075,887,500 22,596
17 Apr 2024 0 7,975 7,425 7,950 657,790 518,660,102,500 20,860
18 Apr 2024 0 8,075 7,550 7,925 409,799 325,517,450,000 14,782
19 Apr 2024 0 8,125 7,550 8,125 1,194,784 967,571,305,000 6,106
22 Apr 2024 0 8,150 7,400 7,625 233,792 180,209,717,500 8,203
23 Apr 2024 0 7,725 7,250 7,300 143,990 106,340,077,500 7,239
24 Apr 2024 0 7,975 7,300 7,975 166,272 130,281,012,500 8,342
25 Apr 2024 0 8,325 7,800 8,275 169,412 138,226,285,000 8,733
26 Apr 2024 0 9,350 8,200 8,625 364,784 319,833,185,000 15,565
29 Apr 2024 0 9,125 8,625 9,025 179,744 160,753,017,500 8,783
30 Apr 2024 0 9,250 8,800 9,225 244,716 224,062,160,000 9,641
02 May 2024 0 9,875 9,225 9,875 226,572 217,717,090,000 7,792
06 May 2024 0 9,725 9,150 9,300 133,321 125,889,205,000 8,541
07 May 2024 0 9,925 9,325 9,875 134,954 130,898,542,500 9,933
08 May 2024 0 10,200 9,450 9,650 128,953 125,296,227,500 9,099
13 May 2024 0 9,875 9,400 9,450 125,107 119,954,500,000 7,033
14 May 2024 0 9,725 9,200 9,275 110,602 103,521,220,000 7,570
15 May 2024 0 10,450 9,150 9,975 326,413 324,428,562,500 13,583
16 May 2024 0 10,450 10,000 10,375 255,783 264,352,097,500 9,350
17 May 2024 0 12,200 10,200 10,750 339,169 373,613,187,500 17,086
20 May 2024 0 11,275 10,700 10,975 202,327 219,867,965,000 9,341
21 May 2024 0 11,575 11,000 11,150 180,106 201,447,355,000 8,128
22 May 2024 0 11,450 11,025 11,250 144,298 161,980,950,000 7,489
31 May 2024 0 8,225 8,225 8,225 10,725 8,821,312,500 741
05 Jun 2024 0 7,425 7,425 7,425 38,426 28,531,305,000 858
06 Jun 2024 0 6,700 6,700 6,700 30,416 20,378,720,000 929
07 Jun 2024 0 6,050 6,050 6,050 25,615 15,497,075,000 919
10 Jun 2024 0 6,650 5,500 6,650 694,338 411,077,845,000 2,017
12 Jun 2024 0 8,025 8,025 8,025 228,660 183,499,650,000 2,081
14 Jun 2024 0 7,850 7,800 7,850 37,907 29,697,880,000 899
20 Jun 2024 0 8,500 8,250 8,450 86,288 72,423,340,000 1,190
21 Jun 2024 0 9,500 8,700 9,100 613,775 555,240,100,000 16,297
24 Jun 2024 0 9,475 9,025 9,400 222,292 208,046,402,500 9,103
25 Jun 2024 0 9,800 9,400 9,650 223,106 214,597,355,000 8,141
26 Jun 2024 0 9,850 9,500 9,750 150,707 146,446,795,000 7,727
27 Jun 2024 0 9,875 9,700 9,800 96,253 94,344,477,500 4,756
28 Jun 2024 0 10,225 9,600 10,075 307,750 307,041,447,500 9,374
01 Jul 2024 0 10,450 10,100 10,425 245,948 254,258,482,500 9,184
02 Jul 2024 0 10,700 9,775 10,150 228,795 233,265,202,500 12,697
03 Jul 2024 0 10,375 10,000 10,350 128,595 132,360,352,500 5,399
04 Jul 2024 0 10,475 10,275 10,400 90,052 93,504,425,000 5,803
05 Jul 2024 0 10,500 10,075 10,300 117,663 120,671,272,500 7,035
08 Jul 2024 0 10,300 9,950 10,175 78,141 79,420,582,500 4,835
09 Jul 2024 0 10,300 9,925 9,950 133,532 134,726,455,000 6,590
10 Jul 2024 0 10,075 9,625 9,825 100,282 99,455,780,000 7,354
11 Jul 2024 0 9,925 9,425 9,425 179,005 171,157,775,000 11,932
15 Jul 2024 0 9,575 9,000 9,050 194,452 179,206,522,500 10,731
16 Jul 2024 0 9,175 8,500 8,500 282,276 246,025,310,000 16,249
18 Jul 2024 0 8,725 7,625 8,700 518,658 426,625,932,500 27,067
19 Jul 2024 0 9,050 8,375 8,725 985,445 858,968,657,500 20,160
22 Jul 2024 0 9,250 8,800 9,050 288,576 261,809,465,000 16,589
23 Jul 2024 0 9,200 8,750 8,750 187,740 167,372,172,500 13,121
24 Jul 2024 0 8,850 8,500 8,550 142,572 123,236,652,500 11,714
25 Jul 2024 0 8,575 8,150 8,375 184,652 154,446,755,000 12,275
29 Jul 2024 0 9,025 8,600 8,600 138,331 121,904,747,500 8,990
30 Jul 2024 0 8,725 8,400 8,650 112,770 96,449,587,500 7,796
05 Aug 2024 0 8,550 7,750 7,900 280,408 226,598,942,500 19,781
06 Aug 2024 0 8,250 7,825 7,950 155,517 125,077,917,500 10,057
07 Aug 2024 0 8,450 7,900 8,225 204,300 168,112,727,500 10,483
08 Aug 2024 0 8,350 8,075 8,125 88,535 72,317,727,500 6,104
12 Aug 2024 8,375 8,500 8,275 8,425 67,359 56,510,535,000 4,807
13 Aug 2024 8,200 8,600 8,125 8,400 97,662 82,303,205,000 6,934
14 Aug 2024 8,450 8,825 8,375 8,800 165,912 143,556,922,500 10,932
15 Aug 2024 8,850 8,925 8,625 8,675 129,180 113,493,577,500 9,282
16 Aug 2024 8,725 8,900 8,675 8,750 77,537 68,128,667,500 6,720
19 Aug 2024 8,750 9,450 8,725 9,200 348,391 319,268,510,000 19,497
20 Aug 2024 9,250 9,525 9,225 9,425 280,682 265,038,820,000 12,710
21 Aug 2024 9,475 9,625 9,375 9,525 191,966 182,123,665,000 8,841
22 Aug 2024 9,625 9,625 9,225 9,375 255,429 240,445,400,000 14,638
26 Aug 2024 9,700 9,925 9,625 9,725 572,980 558,651,610,000 20,448
27 Aug 2024 9,800 9,800 9,650 9,800 174,925 170,071,745,000 10,847
28 Aug 2024 9,800 10,350 9,800 10,200 408,027 413,451,862,500 20,327
29 Aug 2024 10,225 10,975 10,225 10,425 816,627 872,003,795,000 28,940
26 Sep 2024 6,975 7,400 6,950 7,300 588,997 426,294,915,000 29,420
27 Sep 2024 7,350 7,425 7,025 7,175 332,795 237,848,912,500 18,334
30 Sep 2024 7,150 7,225 6,525 6,600 503,735 342,701,847,500 32,691
01 Oct 2024 6,625 6,900 6,575 6,800 248,845 168,675,137,500 14,422
02 Oct 2024 6,800 7,100 6,375 6,975 601,474 402,341,062,500 31,187
03 Oct 2024 6,950 7,150 6,650 6,850 435,817 298,781,915,000 21,896
04 Oct 2024 6,925 7,000 6,550 6,950 530,987 359,417,152,500 24,268
07 Oct 2024 6,950 7,000 6,750 6,750 247,922 169,888,560,000 15,780
08 Oct 2024 6,775 6,900 6,650 6,700 129,439 87,676,697,500 8,490
09 Oct 2024 6,750 6,825 6,600 6,600 111,967 75,050,625,000 9,179
10 Oct 2024 6,550 6,700 6,525 6,525 102,315 67,413,772,500 8,084
11 Oct 2024 6,525 6,600 6,400 6,500 146,690 95,289,270,000 10,560
14 Oct 2024 6,500 6,850 6,500 6,700 198,023 133,237,117,500 12,478
15 Oct 2024 6,725 6,775 6,550 6,550 169,543 112,397,177,500 10,740
16 Oct 2024 6,600 6,875 6,600 6,875 261,039 177,039,092,500 10,619
17 Oct 2024 6,875 7,250 6,800 7,175 434,530 307,983,500,000 20,187
18 Oct 2024 7,175 7,300 6,975 7,175 953,941 683,170,622,500 12,572
21 Oct 2024 7,200 7,250 7,025 7,025 207,226 146,900,077,500 11,085
22 Oct 2024 7,050 7,650 7,050 7,625 694,160 515,687,465,000 31,103
23 Oct 2024 7,700 7,850 7,450 7,575 395,373 302,125,252,500 18,299
24 Oct 2024 7,575 7,800 7,400 7,400 254,903 193,241,707,500 12,546
25 Oct 2024 7,450 7,550 7,225 7,275 136,996 101,309,482,500 8,239
28 Oct 2024 7,325 7,325 6,700 6,800 384,599 265,448,782,500 21,269
29 Oct 2024 6,800 6,975 6,775 6,800 105,214 72,326,467,500 6,614
30 Oct 2024 6,825 6,875 6,675 6,675 94,647 63,580,375,000 6,867
31 Oct 2024 6,700 7,000 6,700 6,800 185,609 127,025,922,500 8,945
01 Nov 2024 6,825 6,950 6,700 6,700 115,496 78,395,222,500 7,796
04 Nov 2024 6,725 6,825 6,575 6,600 86,925 58,044,077,500 6,958
05 Nov 2024 6,775 6,775 6,400 6,400 152,522 99,247,875,000 11,095
06 Nov 2024 6,400 6,500 6,150 6,375 167,401 105,472,855,000 9,985

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BREN : 2.03362 IDR) 06 Jun 2024 10 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Cash Dividend (1 BREN : 3.91 IDR) 22 Nov 2023 24 Nov 2023 08 Dec 2023 Active