Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
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
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