Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
26-Oct-2022 53.00 53.00 51.00 52.00 965,800 0
25-Oct-2022 52.00 53.00 51.00 51.00 907,700 0
24-Oct-2022 52.00 53.00 52.00 52.00 1,727,000 0
21-Oct-2022 51.00 54.00 51.00 52.00 2,305,800 0
20-Oct-2022 50.00 55.00 50.00 51.00 6,989,600 0
19-Oct-2022 50.00 52.00 50.00 50.00 1,446,200 0
18-Oct-2022 50.00 51.00 50.00 51.00 1,048,700 0
17-Oct-2022 50.00 52.00 50.00 51.00 1,749,400 0
14-Oct-2022 51.00 52.00 50.00 50.00 615,300 0
13-Oct-2022 52.00 52.00 50.00 51.00 2,198,800 0
12-Oct-2022 53.00 54.00 50.00 52.00 5,155,600 0
11-Oct-2022 51.00 55.00 50.00 53.00 1,933,700 0
10-Oct-2022 51.00 52.00 51.00 51.00 559,100 0
07-Oct-2022 51.00 53.00 50.00 51.00 803,400 0
06-Oct-2022 52.00 53.00 51.00 51.00 885,500 0
05-Oct-2022 51.00 53.00 50.00 52.00 7,651,200 0
04-Oct-2022 54.00 54.00 51.00 51.00 3,275,700 0
03-Oct-2022 58.00 58.00 54.00 54.00 1,943,600 0
30-Sep-2022 54.00 58.00 51.00 58.00 2,939,500 0
29-Sep-2022 55.00 57.00 53.00 54.00 1,561,700 0
28-Sep-2022 58.00 59.00 55.00 55.00 2,888,400 0
27-Sep-2022 65.00 66.00 56.00 59.00 22,607,500 0
26-Sep-2022 55.00 60.00 55.00 60.00 7,488,600 0
23-Sep-2022 50.00 55.00 50.00 55.00 18,304,900 0
22-Sep-2022 50.00 51.00 50.00 50.00 328,700 0
21-Sep-2022 50.00 51.00 50.00 50.00 590,800 0
20-Sep-2022 50.00 51.00 50.00 50.00 276,500 0
19-Sep-2022 50.00 51.00 50.00 50.00 193,200 0
16-Sep-2022 51.00 51.00 50.00 50.00 738,000 0
15-Sep-2022 51.00 51.00 50.00 51.00 604,000 0
14-Sep-2022 50.00 51.00 50.00 50.00 284,900 0
13-Sep-2022 51.00 51.00 50.00 50.00 849,700 0
12-Sep-2022 50.00 51.00 50.00 50.00 1,740,700 0
09-Sep-2022 51.00 51.00 50.00 50.00 720,500 0
08-Sep-2022 50.00 51.00 50.00 50.00 635,800 0
07-Sep-2022 50.00 51.00 50.00 50.00 1,157,600 0
06-Sep-2022 50.00 51.00 50.00 50.00 1,051,600 0
05-Sep-2022 51.00 51.00 50.00 50.00 1,025,500 0
02-Sep-2022 51.00 51.00 50.00 50.00 1,884,400 0
01-Sep-2022 50.00 51.00 50.00 51.00 1,758,500 0
31-Aug-2022 50.00 50.00 50.00 50.00 1,197,800 0
30-Aug-2022 50.00 50.00 50.00 50.00 246,000 0
29-Aug-2022 50.00 51.00 50.00 50.00 1,260,600 0
26-Aug-2022 50.00 50.00 50.00 50.00 311,200 0
25-Aug-2022 50.00 50.00 50.00 50.00 24,300 0
24-Aug-2022 50.00 50.00 50.00 50.00 137,200 0
23-Aug-2022 50.00 51.00 50.00 50.00 1,431,800 0
22-Aug-2022 50.00 51.00 50.00 50.00 3,660,400 0
19-Aug-2022 50.00 53.00 50.00 50.00 5,349,800 0
18-Aug-2022 50.00 50.00 50.00 50.00 417,000 0
16-Aug-2022 50.00 50.00 50.00 50.00 107,700 0
15-Aug-2022 50.00 50.00 50.00 50.00 54,600 0
12-Aug-2022 50.00 50.00 50.00 50.00 69,100 0
11-Aug-2022 50.00 50.00 50.00 50.00 11,100 0
10-Aug-2022 50.00 50.00 50.00 50.00 229,800 0
09-Aug-2022 50.00 50.00 50.00 50.00 6,600 0
08-Aug-2022 50.00 50.00 50.00 50.00 2,700 0
05-Aug-2022 50.00 50.00 50.00 50.00 81,800 0
04-Aug-2022 50.00 50.00 50.00 50.00 9,500 0
03-Aug-2022 50.00 50.00 50.00 50.00 9,100 0
02-Aug-2022 50.00 50.00 50.00 50.00 5,400 0
01-Aug-2022 50.00 50.00 50.00 50.00 2,631,500 0
29-Jul-2022 50.00 50.00 50.00 50.00 5,000 0
28-Jul-2022 50.00 50.00 50.00 50.00 106,000 0
27-Jul-2022 50.00 50.00 50.00 50.00 716,600 0
26-Jul-2022 50.00 50.00 50.00 50.00 21,000 0
25-Jul-2022 50.00 51.00 50.00 50.00 4,283,800 0
22-Jul-2022 50.00 50.00 50.00 50.00 2,600 0
21-Jul-2022 50.00 50.00 50.00 50.00 4,000 0
20-Jul-2022 50.00 50.00 50.00 50.00 10,300 0
19-Jul-2022 50.00 51.00 50.00 50.00 271,700 0
18-Jul-2022 50.00 50.00 50.00 50.00 15,900 0
15-Jul-2022 50.00 50.00 50.00 50.00 1,133,400 0
14-Jul-2022 50.00 51.00 50.00 50.00 51,800 0
13-Jul-2022 50.00 51.00 50.00 50.00 677,400 0
12-Jul-2022 50.00 50.00 50.00 50.00 4,300 0
11-Jul-2022 50.00 51.00 50.00 50.00 639,900 0
08-Jul-2022 50.00 51.00 50.00 50.00 2,160,600 0
07-Jul-2022 50.00 50.00 50.00 50.00 22,900 0
06-Jul-2022 50.00 50.00 50.00 50.00 600 0
05-Jul-2022 50.00 50.00 50.00 50.00 70,300 0
04-Jul-2022 50.00 50.00 50.00 50.00 1,100 0
01-Jul-2022 50.00 51.00 50.00 50.00 215,200 0
30-Jun-2022 50.00 51.00 50.00 50.00 313,000 0
29-Jun-2022 50.00 50.00 50.00 50.00 505,800 0
28-Jun-2022 50.00 50.00 50.00 50.00 1,500 0
27-Jun-2022 50.00 50.00 50.00 50.00 55,900 0
24-Jun-2022 51.00 51.00 50.00 50.00 725,800 0
23-Jun-2022 50.00 51.00 50.00 50.00 3,533,900 0
22-Jun-2022 50.00 50.00 50.00 50.00 1,681,800 0
21-Jun-2022 50.00 50.00 50.00 50.00 100,500 0
20-Jun-2022 50.00 50.00 50.00 50.00 3,700 0
17-Jun-2022 50.00 50.00 50.00 50.00 15,500 0
16-Jun-2022 50.00 50.00 50.00 50.00 104,200 0
15-Jun-2022 50.00 50.00 50.00 50.00 2,700 0
14-Jun-2022 50.00 50.00 50.00 50.00 4,700 0
13-Jun-2022 50.00 50.00 50.00 50.00 6,500 0
10-Jun-2022 50.00 50.00 50.00 50.00 4,600 0
09-Jun-2022 50.00 50.00 50.00 50.00 6,000 0
08-Jun-2022 50.00 50.00 50.00 50.00 7,500 0