Stock listing
LS Exchange:887670 PT Barito Pacific Tbk Aktie
German listing (LS Exchange) of PT Barito Pacific Tbk · home listing IDX:BRPT
Follow PT Barito Pacific Tbk into a list and get an email when it puts out news.
Home listing price · IDX:BRPT
1,120.00 IDR +50.00 (+4.7%)
Close on Nov 2, 2026 · This listing has no price on 6ix; the price shown is the home listing's, IDX:BRPT
- Day range
- 1,000.00 – 1,135.00 IDRNov 2, 2026
- Volume
- 145.7M sharesNov 2, 2026
- Market cap
- 105.0T IDRAt the close on Nov 2, 2026 · price × 93.71B shares outstanding
- 52-week range
- 1,000.00 – 3,940.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 162.4B IDRMedian day 80.41M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:BRPT · Home | 1,120.00 IDR | +50.00 (+4.7%) | 145,685,300 | 1,000.00 | 1,135.00 | 1,000.00 | 1,070.00 | Close on Nov 2, 2026 |
| Frankfurt:OB8 | €0.044 EUR | -0.014 (-23.7%) | — | €0.044 | €0.044 | €0.044 | €0.057 | Close on Oct 30, 2026 |
| Munich:OB8 | €0.066 EUR | -0.005 (-7.7%) | — | €0.067 | €0.067 | €0.066 | €0.071 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:BRPT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,120.00 | +50.00 | +4.7% | 1,000.00 | 1,135.00 | 1,000.00 | 145,685,300 | |
| 1,070.00 | -80.00 | -7.0% | 1,150.00 | 1,150.00 | 1,070.00 | 86,605,000 | |
| 1,150.00 | -85.00 | -6.9% | 1,300.00 | 1,300.00 | 1,150.00 | 100,005,900 | |
| 1,235.00 | -90.00 | -6.8% | 1,300.00 | 1,300.00 | 1,235.00 | 142,341,100 | |
| 1,325.00 | -95.00 | -6.7% | 1,415.00 | 1,430.00 | 1,325.00 | 94,747,900 | |
| 1,420.00 | -20.00 | -1.4% | 1,440.00 | 1,470.00 | 1,405.00 | 89,907,100 | |
| 1,440.00 | 0.00 | 0.0% | 1,430.00 | 1,455.00 | 1,400.00 | 68,976,800 | |
| 1,440.00 | -45.00 | -3.0% | 1,415.00 | 1,505.00 | 1,415.00 | 115,064,900 | |
| 1,485.00 | +50.00 | +3.5% | 1,425.00 | 1,510.00 | 1,405.00 | 171,835,800 | |
| 1,435.00 | +240.00 | +20.1% | 1,195.00 | 1,435.00 | 1,150.00 | 232,157,200 | |
| 1,195.00 | -15.00 | -1.2% | 1,130.00 | 1,225.00 | 1,130.00 | 335,441,300 | |
| 1,210.00 | -210.00 | -14.8% | 1,210.00 | 1,220.00 | 1,210.00 | 202,008,600 | |
| 1,420.00 | -10.00 | -0.7% | 1,395.00 | 1,425.00 | 1,380.00 | 87,691,800 | |
| 1,430.00 | +120.00 | +9.2% | 1,315.00 | 1,495.00 | 1,275.00 | 182,930,700 | |
| 1,310.00 | -35.00 | -2.6% | 1,340.00 | 1,360.00 | 1,305.00 | 80,411,200 | |
| 1,345.00 | -60.00 | -4.3% | 1,415.00 | 1,425.00 | 1,305.00 | 74,254,500 | |
| 1,405.00 | +15.00 | +1.1% | 1,400.00 | 1,415.00 | 1,380.00 | 29,789,700 | |
| 1,390.00 | -40.00 | -2.8% | 1,440.00 | 1,445.00 | 1,390.00 | 55,015,700 | |
| 1,430.00 | -50.00 | -3.4% | 1,485.00 | 1,495.00 | 1,420.00 | 44,348,400 | |
| 1,480.00 | -5.00 | -0.3% | 1,485.00 | 1,505.00 | 1,470.00 | 38,167,900 | |
| 1,485.00 | +65.00 | +4.6% | 1,425.00 | 1,485.00 | 1,425.00 | 44,799,800 | |
| 1,420.00 | +15.00 | +1.1% | 1,410.00 | 1,430.00 | 1,390.00 | 32,362,900 | |
| 1,405.00 | 0.00 | 0.0% | 1,410.00 | 1,430.00 | 1,380.00 | 51,424,600 | |
| 1,405.00 | -40.00 | -2.8% | 1,450.00 | 1,485.00 | 1,405.00 | 63,549,500 | |
| 1,445.00 | -30.00 | -2.0% | 1,475.00 | 1,480.00 | 1,400.00 | 66,172,400 | |
| 1,475.00 | -35.00 | -2.3% | 1,505.00 | 1,545.00 | 1,475.00 | 46,953,400 | |
| 1,510.00 | -50.00 | -3.2% | 1,550.00 | 1,570.00 | 1,505.00 | 39,115,300 | |
| 1,560.00 | -60.00 | -3.7% | 1,620.00 | 1,625.00 | 1,560.00 | 41,116,100 | |
| 1,620.00 | +55.00 | +3.5% | 1,570.00 | 1,625.00 | 1,550.00 | 44,388,600 | |
| 1,565.00 | -45.00 | -2.8% | 1,610.00 | 1,630.00 | 1,545.00 | 57,041,500 | |
| 1,610.00 | 0.00 | 0.0% | 1,615.00 | 1,650.00 | 1,605.00 | 43,826,300 | |
| 1,610.00 | 0.00 | 0.0% | 1,630.00 | 1,635.00 | 1,585.00 | 56,733,600 | |
| 1,610.00 | +10.00 | +0.6% | 1,605.00 | 1,670.00 | 1,600.00 | 60,726,100 | |
| 1,600.00 | -20.00 | -1.2% | 1,630.00 | 1,650.00 | 1,600.00 | 38,199,400 | |
| 1,620.00 | -35.00 | -2.1% | 1,655.00 | 1,675.00 | 1,620.00 | 37,740,300 | |
| 1,655.00 | -45.00 | -2.6% | 1,705.00 | 1,710.00 | 1,610.00 | 68,211,700 | |
| 1,700.00 | -30.00 | -1.7% | 1,720.00 | 1,725.00 | 1,685.00 | 46,176,900 | |
| 1,730.00 | -5.00 | -0.3% | 1,740.00 | 1,785.00 | 1,720.00 | 94,922,600 | |
| 1,735.00 | -25.00 | -1.4% | 1,760.00 | 1,785.00 | 1,725.00 | 71,220,700 | |
| 1,760.00 | -10.00 | -0.6% | 1,775.00 | 1,790.00 | 1,755.00 | 53,243,600 | |
| 1,770.00 | -20.00 | -1.1% | 1,795.00 | 1,810.00 | 1,765.00 | 52,507,400 | |
| 1,790.00 | -10.00 | -0.6% | 1,805.00 | 1,830.00 | 1,785.00 | 86,734,000 | |
| 1,800.00 | -20.00 | -1.1% | 1,830.00 | 1,840.00 | 1,800.00 | 102,183,600 | |
| 1,820.00 | -10.00 | -0.5% | 1,840.00 | 1,845.00 | 1,795.00 | 74,425,000 | |
| 1,830.00 | +45.00 | +2.5% | 1,790.00 | 1,850.00 | 1,785.00 | 99,984,700 | |
| 1,785.00 | -45.00 | -2.5% | 1,840.00 | 1,860.00 | 1,785.00 | 120,064,100 | |
| 1,830.00 | -10.00 | -0.5% | 1,840.00 | 1,875.00 | 1,805.00 | 88,806,300 | |
| 1,840.00 | +90.00 | +5.1% | 1,720.00 | 1,840.00 | 1,710.00 | 66,714,500 | |
| 1,750.00 | -110.00 | -5.9% | 1,850.00 | 1,855.00 | 1,750.00 | 102,436,400 | |
| 1,860.00 | -30.00 | -1.6% | 1,900.00 | 1,910.00 | 1,845.00 | 70,591,700 | |
| 1,890.00 | +10.00 | +0.5% | 1,880.00 | 1,905.00 | 1,880.00 | 80,755,000 | |
| 1,880.00 | +25.00 | +1.3% | 1,875.00 | 1,885.00 | 1,860.00 | 56,245,900 | |
| 1,855.00 | +10.00 | +0.5% | 1,850.00 | 1,875.00 | 1,825.00 | 51,405,900 | |
| 1,845.00 | -25.00 | -1.3% | 1,875.00 | 1,900.00 | 1,845.00 | 80,418,600 | |
| 1,870.00 | +5.00 | +0.3% | 1,870.00 | 1,900.00 | 1,840.00 | 90,082,200 | |
| 1,865.00 | -85.00 | -4.4% | 1,955.00 | 1,965.00 | 1,850.00 | 213,207,400 | |
| 1,950.00 | +130.00 | +7.1% | 1,830.00 | 1,960.00 | 1,830.00 | 274,783,200 | |
| 1,820.00 | -40.00 | -2.2% | 1,860.00 | 1,870.00 | 1,785.00 | 151,431,700 | |
| 1,860.00 | -70.00 | -3.6% | 1,945.00 | 1,955.00 | 1,860.00 | 205,573,700 | |
| 1,930.00 | +55.00 | +2.9% | 1,885.00 | 1,960.00 | 1,875.00 | 279,412,500 | |
| 1,875.00 | +5.00 | +0.3% | 1,880.00 | 1,910.00 | 1,845.00 | 218,739,200 | |
| 1,870.00 | +15.00 | +0.8% | 1,870.00 | 1,920.00 | 1,860.00 | 221,111,300 | |
| 1,855.00 | +35.00 | +1.9% | 1,830.00 | 1,855.00 | 1,805.00 | 88,497,700 | |
| 1,820.00 | -25.00 | -1.4% | 1,890.00 | 1,890.00 | 1,780.00 | 130,168,400 |
- Ticker
- LS Exchange:887670
- Asset type
- Stock
- Exchange
- LS Exchange
- Currency
- EUR
What changed lately
Latest news release · Oct 30, 2026
PT Barito Pacific Tbk (IDX: BRPT) Announces Its Unaudited Consolidated Performance for the First Nine Months of 2026
Latest news
PT Barito Pacific Tbk (IDX: BRPT) Announces Its Unaudited Consolidated Performance for the First Nine Months of 2026
Oct 30, 2026
Closed 1,120.00 (+4.7%) on Nov 2, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 28, 2026
Closed 1,150.00 (-6.9%) on Oct 29, 2026
Disclosure of information in relation to the plan of PT Barito Pacific Tbk ("company") to buyback its shares ("buyback")
Oct 18, 2026
Closed 1,195.00 (-1.2%) on Oct 19, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 1,405.00 (+1.1%) on Oct 9, 2026
PT Barito Pacific Tbk (IDX: BRPT) announces its unaudited consolidated performance for the first six months of 2026 (correction)
Jul 31, 2026
Closed 1,820.00 (-1.4%) on Aug 3, 2026
PT Barito Pacific Tbk (IDX: BRPT) announces its unaudited consolidated performance for the first six months of 2026
Jul 31, 2026
Closed 1,820.00 (-1.4%) on Aug 3, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 1,690.00 (0.0%) on Jul 15, 2026
Report of Shares Transfer From Shares Buy Back
Jul 14, 2026
Closed 1,690.00 (0.0%) on Jul 15, 2026
Maturity of Corporate Bond/sukuk
Jul 7, 2026
Closed 1,500.00 (-5.1%) on Jul 8, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 29, 2026
Closed 1,285.00 (-8.5%) on Jun 30, 2026
Decks
Investor Presentation (November 2025)
Investor deck · 31 slides · November 2025
Investor Presentation (June 2025)
Investor deck · 13 slides · June 2025
FY2024 Earnings Presentation
Earnings · 18 slides · March 2025
Investor Presentation (October 2024)
Investor deck · 31 slides · October 2024
PT Barito Pacific Tbk on 6ix
- News releases
- 19 in the last 12 months · 39 in all · newest Oct 30, 2026 · oldest 2022
- Decks
- 26 decks · latest November 2025
Where PT Barito Pacific Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:BRPT · Home listing | IDX | Indonesia | IDR |
| gettex:OB8 | gettex | Germany | EUR |
| LS Exchange:887670 · This page | LS Exchange | Germany | EUR |
| Lang & Schwarz:887670 | Lang & Schwarz | Germany | EUR |
| Stuttgart:OB8 | Stuttgart | Germany | EUR |
| Dusseldorf:OB8 | Dusseldorf | Germany | EUR |
| Frankfurt:OB8 | Frankfurt | Germany | EUR |
| Munich:OB8 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Barito Pacific Tbk.