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 26 Feb 2025
99.38% Scripless = 93,166,303,097.000
Local Percentage
75.25%
Foreign Percentage
24.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Mar 2024 1,015 1,020 950 955 1,231,120 119,934,902,000 13,866
06 Mar 2024 955 990 955 980 725,091 70,640,938,500 7,034
18 Mar 2024 990 995 960 960 647,588 62,964,219,500 9,270
19 Mar 2024 965 975 960 960 445,254 42,958,018,000 7,330
27 Mar 2024 970 975 945 945 384,106 36,753,276,000 4,729
28 Mar 2024 950 960 935 945 594,606 56,349,508,500 4,922
02 Apr 2024 955 1,000 950 1,000 1,225,710 119,974,177,500 12,297
16 Apr 2024 990 1,020 965 1,010 900,766 89,770,004,000 11,384
23 Apr 2024 950 960 935 940 680,374 64,358,829,000 6,628
29 Apr 2024 890 975 880 955 1,333,004 125,039,214,500 10,330
07 May 2024 1,005 1,015 980 980 605,179 60,190,881,000 6,872
16 May 2024 1,040 1,285 1,040 1,285 5,682,398 678,912,487,000 44,513
20 May 2024 1,345 1,410 1,180 1,200 4,856,309 624,055,515,500 55,941
21 May 2024 1,210 1,330 1,205 1,265 5,299,352 672,622,167,500 48,762
22 May 2024 1,270 1,290 1,180 1,185 2,707,376 330,505,462,500 26,915
04 Jun 2024 1,070 1,085 1,045 1,045 1,477,581 156,219,661,500 17,171
05 Jun 2024 1,020 1,025 955 955 2,651,529 260,534,683,500 32,129
10 Jun 2024 965 1,055 960 1,035 3,454,379 350,792,190,500 29,089
19 Jun 2024 955 965 905 905 1,424,646 132,037,984,000 17,423
20 Jun 2024 915 940 900 915 1,066,114 97,512,562,500 12,835
21 Jun 2024 935 970 930 950 1,994,798 190,366,382,500 19,388
25 Jun 2024 965 970 945 945 890,102 85,090,403,000 7,781
28 Jun 2024 965 1,010 960 990 1,598,811 158,790,665,000 15,041
01 Jul 2024 1,000 1,145 980 1,130 4,682,156 502,717,857,000 40,530
03 Jul 2024 1,185 1,235 1,175 1,225 3,801,185 458,233,017,000 33,993
11 Jul 2024 1,115 1,125 1,090 1,110 1,045,858 115,847,240,500 9,869
24 Jul 2024 1,070 1,105 1,055 1,065 1,884,937 204,191,069,500 16,140
25 Jul 2024 1,065 1,070 1,035 1,035 1,320,110 138,238,706,000 11,331
01 Aug 2024 1,105 1,125 1,095 1,120 1,417,771 157,384,831,500 13,546
06 Aug 2024 1,030 1,045 1,010 1,015 1,046,704 107,436,830,000 9,751
12 Aug 2024 1,050 1,055 1,040 1,050 442,710 46,375,488,000 4,147
13 Aug 2024 1,050 1,065 1,045 1,050 561,633 59,082,871,500 5,308
14 Aug 2024 1,050 1,125 1,050 1,125 2,536,068 278,409,616,500 21,102
15 Aug 2024 1,125 1,145 1,095 1,105 1,360,340 151,754,302,000 13,496
16 Aug 2024 1,115 1,140 1,105 1,105 1,342,113 150,359,975,500 11,164
19 Aug 2024 1,105 1,135 1,105 1,120 897,635 100,515,252,000 8,261
20 Aug 2024 1,125 1,135 1,100 1,125 971,024 108,618,479,000 8,580
21 Aug 2024 1,125 1,125 1,100 1,100 857,977 95,181,356,500 8,524
22 Aug 2024 1,090 1,130 1,085 1,100 1,241,796 137,723,033,000 9,887
26 Aug 2024 1,135 1,180 1,120 1,125 2,335,064 267,015,155,500 19,124
27 Aug 2024 1,130 1,135 1,105 1,110 756,236 84,472,777,500 7,342
28 Aug 2024 1,115 1,215 1,110 1,190 4,297,906 506,283,270,500 32,296
29 Aug 2024 1,205 1,230 1,130 1,140 4,177,254 496,687,080,500 33,605
26 Sep 2024 1,105 1,125 1,090 1,105 1,272,308 140,961,874,000 10,505
27 Sep 2024 1,105 1,110 1,090 1,090 512,521 56,072,295,500 7,653
30 Sep 2024 1,085 1,090 1,050 1,050 806,538 85,988,250,500 12,103
01 Oct 2024 1,055 1,075 1,055 1,070 520,644 55,487,322,500 6,751
02 Oct 2024 1,070 1,070 1,015 1,030 1,472,986 152,852,424,500 18,726
03 Oct 2024 1,040 1,050 1,015 1,015 1,942,477 198,745,227,000 12,149
04 Oct 2024 1,025 1,035 1,005 1,010 801,995 81,344,937,500 11,029
07 Oct 2024 1,015 1,015 980 1,010 1,254,001 125,482,623,500 15,707
08 Oct 2024 1,010 1,020 995 1,010 586,366 59,228,214,500 7,110
09 Oct 2024 1,015 1,020 1,000 1,000 438,332 44,142,654,500 7,333
10 Oct 2024 1,000 1,010 990 990 451,372 45,038,933,500 7,346
11 Oct 2024 995 1,005 985 995 470,065 46,880,374,500 5,977
14 Oct 2024 995 1,030 995 1,015 721,879 73,505,002,000 9,602
15 Oct 2024 1,020 1,025 1,005 1,025 501,023 50,952,605,000 7,408
16 Oct 2024 1,025 1,035 1,000 1,000 867,526 87,765,840,500 10,046
17 Oct 2024 1,010 1,035 1,005 1,030 988,671 101,113,355,500 9,483
18 Oct 2024 1,035 1,040 1,015 1,020 558,388 57,123,936,500 7,087
21 Oct 2024 1,025 1,030 1,010 1,015 321,934 32,736,182,500 5,183
22 Oct 2024 1,015 1,055 1,010 1,045 1,382,483 143,880,274,500 14,777
23 Oct 2024 1,060 1,060 1,025 1,040 725,970 75,539,293,000 7,837
24 Oct 2024 1,045 1,050 1,020 1,020 434,093 44,809,116,000 5,919
25 Oct 2024 1,025 1,035 1,000 1,010 383,444 39,032,957,500 6,109
28 Oct 2024 1,010 1,020 995 1,000 432,866 43,366,164,500 6,215
29 Oct 2024 1,000 1,015 995 1,000 357,899 35,928,964,500 4,772
30 Oct 2024 1,005 1,005 990 995 329,046 32,823,813,500 5,223
31 Oct 2024 995 1,015 990 995 529,106 52,984,676,500 5,812
01 Nov 2024 995 1,005 985 985 534,492 53,013,976,000 7,833
04 Nov 2024 985 990 965 970 575,008 56,060,253,500 8,837
05 Nov 2024 975 985 960 965 492,292 47,791,967,500 6,740
06 Nov 2024 970 980 930 930 785,406 74,827,916,500 10,136
07 Nov 2024 930 930 885 890 1,043,453 94,247,805,500 14,241
08 Nov 2024 905 965 905 940 1,303,884 122,799,159,000 14,005
11 Nov 2024 950 955 905 930 884,032 81,970,488,000 10,460
12 Nov 2024 930 945 905 905 948,597 87,141,122,500 11,389
13 Nov 2024 910 920 890 890 972,247 87,686,883,500 12,923
14 Nov 2024 900 905 885 885 657,142 58,811,257,000 8,377
15 Nov 2024 885 895 855 855 746,418 64,934,232,000 10,191
18 Nov 2024 855 885 840 845 722,064 62,292,666,500 8,792
19 Nov 2024 850 875 845 850 768,127 65,920,113,500 7,459
20 Nov 2024 850 860 840 840 640,308 54,296,932,000 8,065
21 Nov 2024 845 845 800 800 1,073,245 87,798,060,000 14,161
22 Nov 2024 800 820 785 800 1,212,211 97,029,619,500 11,025
25 Nov 2024 800 915 800 870 6,626,200 574,121,880,000 24,995
26 Nov 2024 890 920 860 895 3,388,706 301,865,074,000 27,103
28 Nov 2024 900 915 875 890 1,500,376 134,823,201,500 12,210
29 Nov 2024 880 885 820 855 2,407,979 203,047,050,000 18,194
02 Dec 2024 855 860 805 810 1,135,592 93,674,497,500 11,995
03 Dec 2024 820 880 820 865 1,746,730 150,268,882,500 14,657
04 Dec 2024 870 935 855 925 2,200,455 199,803,531,500 20,074
05 Dec 2024 930 960 910 930 1,945,696 182,206,879,000 17,285
06 Dec 2024 940 975 935 955 1,776,752 169,671,273,500 13,242
09 Dec 2024 955 960 930 935 880,588 82,923,745,000 10,724
10 Dec 2024 935 960 915 935 1,121,495 105,087,402,500 11,435
11 Dec 2024 935 950 905 910 1,105,376 102,631,211,500 10,586
12 Dec 2024 910 925 895 900 703,848 64,063,456,500 8,506
13 Dec 2024 905 910 885 890 742,042 66,453,918,000 9,317
16 Dec 2024 890 900 860 880 678,505 59,387,158,500 8,240
17 Dec 2024 880 910 870 885 992,822 88,404,452,000 9,816
18 Dec 2024 890 905 875 875 667,523 59,337,595,000 6,866
19 Dec 2024 865 865 830 830 900,283 75,696,675,500 10,144
20 Dec 2024 835 850 815 820 781,132 64,725,078,000 9,488
23 Dec 2024 830 890 830 870 1,271,996 110,239,754,500 11,106
24 Dec 2024 880 920 880 895 1,185,280 107,333,355,000 11,558
27 Dec 2024 895 910 880 910 597,536 53,613,415,500 5,573
30 Dec 2024 920 925 900 920 733,741 67,004,973,500 7,143
02 Jan 2025 925 945 915 940 769,904 71,569,191,500 18,591
03 Jan 2025 940 950 915 935 716,234 66,784,317,500 6,216
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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