Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
29-Dec-2022 74.00 77.00 71.00 74.00 16,715,700 0
28-Dec-2022 79.00 81.00 73.00 74.00 28,316,000 0
27-Dec-2022 80.00 85.00 76.00 78.00 64,274,100 0
26-Dec-2022 75.00 82.00 74.00 80.00 58,183,900 0
23-Dec-2022 74.00 76.00 71.00 74.00 13,496,100 0
22-Dec-2022 80.00 81.00 74.00 74.00 25,597,300 0
21-Dec-2022 85.00 90.00 78.00 79.00 96,374,300 0
20-Dec-2022 78.00 86.00 78.00 83.00 55,507,900 0
19-Dec-2022 83.00 83.00 78.00 78.00 28,034,500 0
16-Dec-2022 87.00 91.00 82.00 83.00 37,466,400 0
15-Dec-2022 89.00 97.00 83.00 87.00 88,359,200 0
14-Dec-2022 78.00 96.00 78.00 89.00 208,350,600 0
13-Dec-2022 84.00 85.00 79.00 79.00 17,808,700 0
12-Dec-2022 69.00 86.00 69.00 84.00 156,581,200 0
09-Dec-2022 70.00 71.00 66.00 69.00 16,410,500 0
08-Dec-2022 67.00 84.00 63.00 69.00 212,122,200 0
07-Dec-2022 61.00 81.00 57.00 67.00 205,602,200 0
06-Dec-2022 60.00 64.00 60.00 60.00 10,813,100 0
05-Dec-2022 65.00 65.00 61.00 64.00 24,881,300 0
02-Dec-2022 65.00 69.00 65.00 65.00 16,979,700 0
01-Dec-2022 74.00 77.00 69.00 69.00 9,858,600 0
30-Nov-2022 60.00 76.00 57.00 74.00 120,433,700 0
29-Nov-2022 55.00 57.00 54.00 57.00 1,945,500 0
28-Nov-2022 55.00 56.00 53.00 54.00 2,575,200 0
25-Nov-2022 57.00 58.00 55.00 55.00 584,800 0
24-Nov-2022 56.00 57.00 56.00 57.00 3,340,700 0
23-Nov-2022 57.00 57.00 55.00 57.00 1,687,100 0
22-Nov-2022 56.00 57.00 56.00 57.00 3,381,900 0
21-Nov-2022 56.00 56.00 55.00 56.00 435,700 0
18-Nov-2022 55.00 56.00 55.00 55.00 427,100 0
17-Nov-2022 55.00 56.00 54.00 55.00 1,230,600 0
16-Nov-2022 54.00 56.00 53.00 55.00 4,464,600 0
15-Nov-2022 56.00 58.00 54.00 54.00 2,839,400 0
14-Nov-2022 53.00 56.00 53.00 55.00 2,090,000 0
11-Nov-2022 54.00 55.00 53.00 53.00 254,300 0
10-Nov-2022 55.00 55.00 53.00 54.00 2,578,600 0
09-Nov-2022 59.00 63.00 54.00 56.00 7,438,200 0
08-Nov-2022 53.00 58.00 53.00 58.00 6,110,300 0
07-Nov-2022 53.00 54.00 52.00 53.00 4,751,200 0
04-Nov-2022 53.00 53.00 52.00 52.00 1,096,000 0
03-Nov-2022 53.00 53.00 51.00 52.00 1,238,500 0
02-Nov-2022 53.00 53.00 51.00 52.00 1,664,700 0
01-Nov-2022 52.00 55.00 51.00 53.00 4,158,800 0
31-Oct-2022 51.00 53.00 51.00 51.00 1,193,600 0
28-Oct-2022 52.00 53.00 51.00 51.00 1,679,000 0
27-Oct-2022 52.00 53.00 51.00 52.00 409,200 0
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