IDX · BREN · stock
PT Barito Renewables Energy Tbk (BREN) stock price history
Every IDX trading session of PT Barito Renewables Energy Tbk from Oct 9, 2023 to Sep 28, 2026: 709 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BREN adjusted close, 2023 to 2026
- IDR 11,880
- All time high, 2024
- IDR 10,711
- 52 week high, IDR 2,297 low
- 709
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
BREN key facts
- PT Barito Renewables Energy Tbk (BREN) closed at IDR 3,030 on Sep 28, 2026 on IDX.
- BREN's all time high close is IDR 11,880, set on Sep 11, 2024; its all time low close is IDR 972.36 on Oct 9, 2023.
- BREN's 52 week range is IDR 2,297 to IDR 10,711.
- BREN returned -66.4% over the year to Sep 28, 2026.
- Since Oct 9, 2023 BREN returned +212%, +46.6% a year compounded.
- BREN's deepest drawdown was -80.0% from Sep 11, 2024 to May 25, 2026.
- DataCedar holds 709 daily sessions of BREN history from Oct 9, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BREN price chart, 2023 to 2026
BREN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -9.4% |
| 6 months | -45.1% |
| Year to date | -68.7% |
| 1 year | -66.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 9, 2023 | +211.6% |
| Compound annual growth, 3.0 years | +46.6% |
BREN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 11,880 on Sep 11, 2024
- All time low close
- IDR 972.36 on Oct 9, 2023
- 52 week high
- IDR 10,711 on Nov 10, 2025
- 52 week low
- IDR 2,297 on May 26, 2026
- Deepest drawdown
- -80.0% from Sep 11, 2024 to May 25, 2026, not yet recovered
- Best single session
- +25.0% on May 29, 2026
- Worst single session
- -20.0% on Jan 9, 2024
- Volatility, 1 year annualised
- 70.1%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2023
- 3.1×
- Best calendar year
- 2024, +24%
- Worst calendar year
- 2025, +5%
BREN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 9, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 9,688 | IDR 9,788 | IDR 2,297 | IDR 3,030 | -68.7% | 6.4B | 178 |
| 2025 | IDR 9,263 | IDR 10,711 | IDR 4,165 | IDR 9,688 | +4.6% | 7.5B | 236 |
| 2024 | IDR 7,485 | IDR 12,175 | IDR 4,311 | IDR 9,263 | +24.2% | 6.3B | 237 |
| 2023 | IDR 972.36 | IDR 8,183 | IDR 972.36 | IDR 7,460 | n/a | 3.5B | 58 |
BREN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 3,030 | -8.7% |
| August 2026 | IDR 3,320 | -0.9% |
| July 2026 | IDR 3,350 | +8.6% |
| June 2026 | IDR 3,086 | -6.4% |
| May 2026 | IDR 3,296 | -26.0% |
| April 2026 | IDR 4,454 | -15.0% |
| March 2026 | IDR 5,243 | -36.2% |
| February 2026 | IDR 8,215 | -3.5% |
| January 2026 | IDR 8,514 | -12.1% |
| December 2025 | IDR 9,688 | +1.3% |
| November 2025 | IDR 9,563 | +10.4% |
| October 2025 | IDR 8,664 | -7.5% |
About the BREN data
Daily bars. 709 sessions from Oct 9, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BREN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BREN share price history
