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 14 Feb 2025
35.33% Scripless = 47,272,073,334.000
Local Percentage
0.72%
Foreign Percentage
34.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 Nov 2024 6,300 6,400 6,000 6,000 144,185 88,608,635,000 8,844
08 Nov 2024 6,300 7,025 6,250 6,875 569,218 386,235,290,000 24,868
11 Nov 2024 6,875 7,525 6,625 7,375 519,127 366,653,920,000 25,321
12 Nov 2024 7,500 7,875 7,425 7,500 555,282 424,256,495,000 30,560
13 Nov 2024 7,600 7,625 7,275 7,375 225,721 167,945,517,500 12,662
14 Nov 2024 7,375 7,450 7,025 7,025 196,801 140,744,315,000 10,518
15 Nov 2024 7,025 7,175 6,725 6,900 202,693 141,071,487,500 12,064
18 Nov 2024 6,875 6,975 6,675 6,675 128,054 86,652,107,500 6,895
19 Nov 2024 6,675 7,050 6,675 6,850 130,640 90,087,115,000 7,248
20 Nov 2024 6,900 6,925 6,725 6,750 70,258 47,681,257,500 5,386
21 Nov 2024 6,725 6,875 6,550 6,550 124,517 82,946,752,500 7,430
22 Nov 2024 6,550 6,775 6,550 6,700 105,062 70,137,247,500 6,149
25 Nov 2024 6,750 7,050 6,650 6,900 182,231 125,531,025,000 9,635
26 Nov 2024 6,950 7,000 6,700 6,700 125,220 85,888,660,000 7,057
28 Nov 2024 6,725 6,800 6,700 6,750 45,536 30,687,442,500 3,373
29 Nov 2024 6,750 6,800 6,600 6,625 126,231 84,400,587,500 4,539
02 Dec 2024 6,625 6,775 6,625 6,725 89,558 59,919,622,500 3,461
03 Dec 2024 6,775 7,000 6,725 6,800 100,958 69,194,325,000 4,713
04 Dec 2024 6,825 7,500 6,800 7,475 415,857 300,512,605,000 17,696
05 Dec 2024 7,500 7,675 7,300 7,500 334,775 251,363,390,000 18,098
06 Dec 2024 7,500 8,500 7,450 8,500 659,246 531,383,120,000 30,633
09 Dec 2024 8,400 8,550 8,275 8,325 310,669 260,948,985,000 19,609
10 Dec 2024 8,400 8,700 8,050 8,450 388,426 326,684,897,500 20,777
11 Dec 2024 8,450 8,750 8,400 8,400 292,105 249,481,715,000 17,605
12 Dec 2024 8,475 8,675 8,350 8,525 176,023 149,865,310,000 11,853
13 Dec 2024 8,600 8,850 8,525 8,525 273,587 237,853,667,500 14,975
16 Dec 2024 8,625 8,650 8,050 8,425 246,983 206,834,822,500 13,525
17 Dec 2024 8,450 9,025 8,425 8,800 379,497 334,287,342,500 19,700
18 Dec 2024 8,900 9,100 8,825 8,975 248,135 223,059,720,000 12,886
19 Dec 2024 8,700 9,000 8,500 8,825 269,923 236,536,547,500 14,862
20 Dec 2024 8,900 9,375 8,700 9,200 325,322 294,552,735,000 15,010
23 Dec 2024 9,200 9,500 9,100 9,375 276,433 257,963,917,500 15,303
24 Dec 2024 9,425 9,600 8,950 9,125 210,273 194,552,790,000 13,414
27 Dec 2024 9,125 9,275 9,075 9,200 114,321 104,915,690,000 7,192
30 Dec 2024 9,275 9,400 9,075 9,275 229,483 213,153,250,000 9,399
02 Jan 2025 9,275 9,825 9,275 9,475 312,280 298,239,685,000 17,019
03 Jan 2025 9,525 9,750 9,450 9,675 161,360 155,375,177,500 7,759
06 Jan 2025 9,700 9,925 9,700 9,800 195,343 192,188,352,500 9,259
07 Jan 2025 9,850 10,550 9,750 10,550 507,137 520,919,602,500 21,466
08 Jan 2025 10,600 10,650 10,200 10,475 356,189 369,860,190,000 22,324
09 Jan 2025 10,475 10,500 10,125 10,225 214,965 221,317,652,500 10,731
10 Jan 2025 10,300 10,525 10,200 10,450 163,177 169,479,072,500 9,934
13 Jan 2025 10,450 10,525 9,500 10,025 377,230 383,448,762,500 19,213
14 Jan 2025 10,200 10,225 9,625 9,650 300,776 296,092,877,500 18,779
15 Jan 2025 9,650 9,725 9,025 9,075 400,129 371,918,072,500 25,158
16 Jan 2025 9,100 9,775 8,875 9,575 353,535 331,922,980,000 21,797
17 Jan 2025 9,650 10,075 9,600 9,825 603,573 594,733,977,500 17,001
20 Jan 2025 9,925 10,000 9,600 9,600 213,707 209,554,615,000 14,657
21 Jan 2025 9,650 9,850 9,100 9,850 504,400 477,643,597,500 26,704
22 Jan 2025 9,950 10,075 9,775 9,850 250,791 249,227,960,000 14,591
23 Jan 2025 9,900 10,050 9,775 10,000 225,167 223,212,772,500 12,527
24 Jan 2025 9,975 9,975 9,400 9,550 163,366 156,798,542,500 11,758
30 Jan 2025 9,600 9,625 9,050 9,125 194,507 179,241,517,500 12,073
31 Jan 2025 9,175 9,325 9,025 9,025 133,102 121,711,520,000 8,244
03 Feb 2025 8,975 9,000 8,250 8,400 274,677 234,884,492,500 16,921
04 Feb 2025 8,500 8,975 8,475 8,875 170,409 149,980,650,000 10,223
05 Feb 2025 8,950 8,975 8,700 8,850 135,900 119,547,155,000 9,408
06 Feb 2025 8,900 8,925 8,600 8,775 85,146 74,279,760,000 6,550
07 Feb 2025 7,025 7,025 7,025 7,025 95,942 67,399,255,000 5,918
10 Feb 2025 6,500 7,100 5,800 6,650 1,543,871 967,292,670,000 60,099
11 Feb 2025 6,700 6,775 5,825 6,025 607,072 378,093,860,000 36,499
12 Feb 2025 6,100 6,450 6,025 6,275 277,589 173,099,490,000 16,065
13 Feb 2025 6,475 6,475 6,025 6,125 206,521 126,482,200,000 14,302
14 Feb 2025 6,150 6,350 6,075 6,150 174,293 108,117,532,500 10,227

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BREN : 3.78334 IDR) 11 Dec 2024 13 Dec 2024 20 Dec 2024 Active
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