Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
07-Jun-2022 50.00 50.00 50.00 50.00 161,200 0
06-Jun-2022 50.00 50.00 50.00 50.00 1,167,300 0
03-Jun-2022 50.00 50.00 50.00 50.00 15,300 0
02-Jun-2022 50.00 50.00 50.00 50.00 3,600 0
31-May-2022 50.00 50.00 50.00 50.00 1,000 0
30-May-2022 50.00 50.00 50.00 50.00 9,500 0
27-May-2022 50.00 50.00 50.00 50.00 4,000 0
25-May-2022 50.00 50.00 50.00 50.00 4,600 0
24-May-2022 50.00 50.00 50.00 50.00 2,400 0
23-May-2022 50.00 50.00 50.00 50.00 2,100 0
20-May-2022 50.00 50.00 50.00 50.00 100 0
19-May-2022 50.00 50.00 50.00 50.00 1,800 0
18-May-2022 50.00 50.00 50.00 50.00 2,000 0
17-May-2022 50.00 50.00 50.00 50.00 3,200 0
13-May-2022 50.00 50.00 50.00 50.00 23,200 0
12-May-2022 50.00 50.00 50.00 50.00 10,600 0
11-May-2022 50.00 50.00 50.00 50.00 1,500 0
10-May-2022 50.00 50.00 50.00 50.00 7,900 0
09-May-2022 50.00 50.00 50.00 50.00 49,900 0
28-Apr-2022 50.00 50.00 50.00 50.00 174,000 0
27-Apr-2022 50.00 50.00 50.00 50.00 14,400 0
26-Apr-2022 50.00 50.00 50.00 50.00 7,300 0
25-Apr-2022 50.00 50.00 50.00 50.00 26,600 0
22-Apr-2022 50.00 50.00 50.00 50.00 800 0
21-Apr-2022 50.00 50.00 50.00 50.00 106,200 0
20-Apr-2022 50.00 50.00 50.00 50.00 174,800 0
19-Apr-2022 50.00 50.00 50.00 50.00 106,400 0
18-Apr-2022 50.00 51.00 50.00 50.00 2,646,300 0
14-Apr-2022 50.00 50.00 50.00 50.00 35,900 0
13-Apr-2022 50.00 50.00 50.00 50.00 609,500 0
12-Apr-2022 50.00 50.00 50.00 50.00 6,300 0
11-Apr-2022 50.00 50.00 50.00 50.00 1,051,000 0
08-Apr-2022 50.00 50.00 50.00 50.00 9,000 0
07-Apr-2022 50.00 50.00 50.00 50.00 782,600 0
06-Apr-2022 50.00 50.00 50.00 50.00 249,600 0
05-Apr-2022 50.00 51.00 50.00 50.00 3,065,600 0
04-Apr-2022 51.00 51.00 50.00 50.00 2,504,800 0
01-Apr-2022 50.00 51.00 50.00 51.00 602,000 0
31-Mar-2022 51.00 51.00 50.00 50.00 4,901,100 0
30-Mar-2022 50.00 51.00 50.00 51.00 480,900 0
29-Mar-2022 50.00 51.00 50.00 50.00 1,175,200 0
28-Mar-2022 50.00 51.00 50.00 50.00 2,294,600 0
25-Mar-2022 50.00 51.00 50.00 50.00 4,595,600 0
24-Mar-2022 51.00 51.00 50.00 50.00 498,700 0
23-Mar-2022 52.00 52.00 50.00 50.00 3,197,800 0
22-Mar-2022 51.00 52.00 50.00 51.00 890,800 0
21-Mar-2022 52.00 52.00 50.00 51.00 1,173,300 0
18-Mar-2022 51.00 52.00 50.00 52.00 1,148,900 0
17-Mar-2022 51.00 52.00 50.00 51.00 3,272,100 0
16-Mar-2022 54.00 54.00 51.00 52.00 6,172,500 0
15-Mar-2022 53.00 55.00 53.00 54.00 3,978,300 0
14-Mar-2022 51.00 53.00 51.00 53.00 6,025,700 0
11-Mar-2022 50.00 51.00 50.00 51.00 2,307,500 0
10-Mar-2022 50.00 51.00 50.00 50.00 2,742,400 0
09-Mar-2022 51.00 51.00 50.00 50.00 8,898,500 0
08-Mar-2022 50.00 52.00 50.00 51.00 3,244,000 0
07-Mar-2022 52.00 53.00 50.00 50.00 12,998,400 0
04-Mar-2022 51.00 57.00 51.00 53.00 14,135,800 0
02-Mar-2022 54.00 54.00 51.00 51.00 5,182,100 0
01-Mar-2022 58.00 58.00 54.00 54.00 2,287,200 0
25-Feb-2022 63.00 63.00 58.00 58.00 8,209,400 0
24-Feb-2022 56.00 71.00 55.00 62.00 53,080,900 0
23-Feb-2022 56.03 56.03 52.41 54.22 3,832,522 0
22-Feb-2022 56.93 59.64 56.03 56.03 3,296,923 0
21-Feb-2022 63.26 65.06 59.64 59.64 9,734,073 0
18-Feb-2022 67.77 67.77 63.26 63.26 12,566,552 0
17-Feb-2022 67.77 67.77 67.77 67.77 253,708 0
16-Feb-2022 67.77 67.77 67.77 67.77 1,587,691 0
15-Feb-2022 67.77 67.77 67.77 67.77 737 0
14-Feb-2022 67.77 67.77 67.77 67.77 19,550 0
11-Feb-2022 67.77 67.77 67.77 67.77 5,016 0
10-Feb-2022 67.77 67.77 67.77 67.77 81,225 0
09-Feb-2022 81.33 81.33 67.77 67.77 71,118 0
08-Feb-2022 67.77 67.77 67.77 67.77 181,926 0
07-Feb-2022 67.77 67.77 67.77 67.77 5,164 0
04-Feb-2022 67.77 67.77 67.77 67.77 4,057 0
03-Feb-2022 67.77 67.77 67.77 67.77 50,461 0
02-Feb-2022 67.77 67.77 67.77 67.77 17,558 0
31-Jan-2022 67.77 67.77 67.77 67.77 35,632 0
28-Jan-2022 67.77 67.77 67.77 67.77 959 0
27-Jan-2022 67.77 67.77 67.77 67.77 0 0
26-Jan-2022 67.77 67.77 67.77 67.77 4,426 0
25-Jan-2022 67.77 67.77 67.77 67.77 295 0
24-Jan-2022 67.77 67.77 67.77 67.77 15,049 0
21-Jan-2022 67.77 67.77 67.77 67.77 221 0
20-Jan-2022 67.77 67.77 67.77 67.77 1,327 0
19-Jan-2022 67.77 67.77 67.77 67.77 16,672 0
18-Jan-2022 67.77 67.77 67.77 67.77 590 0
17-Jan-2022 67.77 67.77 67.77 67.77 590 0
14-Jan-2022 67.77 67.77 67.77 67.77 811 0
13-Jan-2022 67.77 67.77 67.77 67.77 1,401 0
12-Jan-2022 67.77 67.77 67.77 67.77 1,696 0
11-Jan-2022 67.77 67.77 67.77 67.77 7,524 0
10-Jan-2022 67.77 67.77 67.77 67.77 295 0
07-Jan-2022 67.77 67.77 67.77 67.77 3,614 0
06-Jan-2022 67.77 67.77 67.77 67.77 885 0
05-Jan-2022 67.77 67.77 67.77 67.77 2,213 0
04-Jan-2022 67.77 67.77 67.77 67.77 2,508 0
03-Jan-2022 67.77 67.77 67.77 67.77 5,016 0
30-Dec-2021 67.77 67.77 67.77 67.77 221 0