What is the all time high of BRPT?

PT Barito Pacific Tbk (BRPT) closed at its highest ever adjusted price, IDR 4,275, on Oct 10, 2025. Its lowest close was IDR 2.40 on Oct 14, 2002.

How much has BRPT returned over the last 10 years?

+1,542% in price terms from the close ten years before Sep 28, 2026, which is +32.3% a year compounded. Over one year the return is -60.0%; over five years +53.4%.

What was the worst drawdown in BRPT history?

-96.5% from the Nov 14, 2007 peak to the Sep 23, 2015 trough on adjusted closes; the previous peak was regained on Apr 6, 2017.

How far back does BRPT historical data go?

The daily series starts on Jun 26, 2002 and runs to Sep 28, 2026: 6,010 trading sessions across 24.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BRPT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BRPT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 26, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BRPT?

Among complete calendar years, 2016 was the best at +1,027% and 2008 the worst at -78.6%, measured close to close.

IDX · BRPT · stock

PT Barito Pacific Tbk (BRPT) stock price history

Every IDX trading session of PT Barito Pacific Tbk from Jun 26, 2002 to Sep 28, 2026: 6,010 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.

Get BRPT data, free key Year by year table

BRPT adjusted close, 2002 to 2026

BRPTPT Barito Pacific Tbk

IDR 1,475-60.0% over one year

IDR 4,275
All time high, 2025: IDR 4,525
52 week high, IDR 1,199 low: 6,010
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

BRPT key facts

PT Barito Pacific Tbk (BRPT) closed at IDR 1,475 on Sep 28, 2026 on IDX.
BRPT's all time high close is IDR 4,275, set on Oct 10, 2025; its all time low close is IDR 2.40 on Oct 14, 2002.
BRPT's 52 week range is IDR 1,199 to IDR 4,525.
BRPT returned -60.0% over the year to Sep 28, 2026 and +53.4% over five years.
Over ten years BRPT returned +1,542%, +32.3% a year compounded.
BRPT's deepest drawdown was -96.5% from Nov 14, 2007 to Sep 23, 2015.
DataCedar holds 6,010 daily sessions of BRPT history from Jun 26, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BRPT price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BRPT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-19.4%
3 months	+0.8%
6 months	+11.0%
Year to date	-54.8%
1 year	-60.0%
3 years	+6.1%
5 years	+53.4%
10 years	+1,542%
Since Jun 26, 2002	+26,807%
Compound annual growth, 24.3 years	+25.9%

BRPT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 4,275 on Oct 10, 2025
All time low close: IDR 2.40 on Oct 14, 2002
52 week high: IDR 4,525 on Oct 13, 2025
52 week low: IDR 1,199 on Apr 6, 2026
Deepest drawdown: -96.5% from Nov 14, 2007 to Sep 23, 2015, recovered Apr 6, 2017
Best single session: +40.5% on Feb 21, 2005
Worst single session: -22.2% on Oct 14, 2002
Volatility, 1 year annualised: 86.9%
Sessions closing higher, 1 year: 41%
Growth of 1 since 2002: 269×
Best calendar year: 2016, +1,027%
Worst calendar year: 2008, -79%

BRPT 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. 2002 starts on Jun 26, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,296	IDR 3,306	IDR 1,199	IDR 1,475	-54.8%	35B	179
2025	IDR 923.98	IDR 4,525	IDR 584.36	IDR 3,266	+255.4%	37B	236
2024	IDR 1,330	IDR 1,455	IDR 784.14	IDR 918.99	-30.7%	35B	237
2023	IDR 755.68	IDR 1,943	IDR 705.96	IDR 1,325	+76.5%	27.3B	239
2022	IDR 843.33	IDR 1,080	IDR 683.20	IDR 750.71	-11.0%	14.9B	246
2021	IDR 1,082	IDR 1,205	IDR 789.08	IDR 843.33	-22.0%	12.5B	247
2020	IDR 1,485	IDR 1,490	IDR 418.89	IDR 1,082	-27.2%	19.3B	242
2019	IDR 470.02	IDR 1,500	IDR 448.38	IDR 1,485	+215.9%	24.3B	258
2018	IDR 436.60	IDR 525.47	IDR 295.00	IDR 470.02	+7.7%	19.8B	261
2017	IDR 141.51	IDR 473.31	IDR 141.51	IDR 436.60	+208.5%	52.5B	254
2016	IDR 12.27	IDR 168.56	IDR 11.98	IDR 141.51	+1,027%	26.7B	246
2015	IDR 28.59	IDR 29.94	IDR 11.20	IDR 12.56	-57.1%	1.2B	245
2014	IDR 39.60	IDR 40.57	IDR 24.44	IDR 29.27	-26.1%	1.1B	244
2013	IDR 41.54	IDR 56.99	IDR 35.74	IDR 39.60	-2.4%	3.5B	244
2012	IDR 73.41	IDR 84.04	IDR 36.22	IDR 40.57	-45.5%	7B	246
2011	IDR 112.05	IDR 114.95	IDR 71.48	IDR 74.38	-34.2%	8.1B	247
2010	IDR 125.57	IDR 139.10	IDR 80.17	IDR 113.01	-12.0%	22.5B	245
2009	IDR 58.92	IDR 166.14	IDR 42.50	IDR 128.47	+121.7%	54.6B	244
2008	IDR 275.29	IDR 282.54	IDR 31.88	IDR 57.96	-78.6%	48.4B	239
2007	IDR 42.48	IDR 339.19	IDR 40.43	IDR 270.46	+516.7%	80.7B	247
2006	IDR 38.37	IDR 50.71	IDR 23.64	IDR 43.85	+16.4%	28.5B	259
2005	IDR 30.84	IDR 108.27	IDR 27.41	IDR 37.69	+22.2%	19.1B	247
2004	IDR 18.50	IDR 39.06	IDR 10.96	IDR 30.84	+66.7%	30.5B	262
2003	IDR 6.17	IDR 24.33	IDR 5.48	IDR 18.50	+200.0%	21.5B	261
2002	IDR 5.82	IDR 6.17	IDR 2.06	IDR 6.17	n/a	565.6M	135

BRPT monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,475	-17.4%
August 2026	IDR 1,785	-3.3%
July 2026	IDR 1,845	+43.7%
June 2026	IDR 1,284	-33.8%
May 2026	IDR 1,938	+5.7%
April 2026	IDR 1,833	+34.4%
March 2026	IDR 1,364	-31.4%
February 2026	IDR 1,988	-7.9%
January 2026	IDR 2,158	-33.9%
December 2025	IDR 3,266	-8.7%
November 2025	IDR 3,576	+3.8%
October 2025	IDR 3,446	-8.0%

About the BRPT data

Daily bars. 6,010 sessions from Jun 26, 2002 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 Jun 26, 2002, 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/BRPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BREN PT Barito Renewables Energy Tbk
BRIS PT Bank Syariah Indonesia Tbk
BRMS PT Bumi Resources Minerals Tbk
BRNA PT Berlina Tbk
BRRC PT Raja Roti Cemerlang Tbk
BSBK PT Wulandari Bangun Laksana Tbk
BSDE PT Bumi Serpong Damai Tbk
BSIM PT Bank Sinarmas Tbk

Browse IDX

Historical data guides

Common questions

BRPT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market