Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 67.77 67.77 67.77 67.77 663 0
28-Dec-2021 67.77 67.77 67.77 67.77 29,435 0
27-Dec-2021 67.77 67.77 67.77 67.77 5,090 0
24-Dec-2021 67.77 67.77 67.77 67.77 41,239 0
23-Dec-2021 67.77 67.77 67.77 67.77 442 0
22-Dec-2021 67.77 67.77 67.77 67.77 10,771 0
21-Dec-2021 67.77 67.77 67.77 67.77 13,500 0
20-Dec-2021 67.77 67.77 67.77 67.77 157,507 0
17-Dec-2021 67.77 69.13 67.77 67.77 66,986 0
16-Dec-2021 67.77 67.77 67.77 67.77 1,180 0
15-Dec-2021 67.77 67.77 67.77 67.77 66,101 0
14-Dec-2021 67.77 67.77 67.77 67.77 36,960 0
13-Dec-2021 67.77 67.77 67.77 67.77 49,354 0
10-Dec-2021 67.77 67.77 67.77 67.77 4,057 0
09-Dec-2021 67.77 67.77 67.77 67.77 77,979 0
08-Dec-2021 67.77 67.77 67.77 67.77 10,918 0
07-Dec-2021 67.77 67.77 67.77 67.77 1,254 0
06-Dec-2021 67.77 67.77 67.77 67.77 959 0
03-Dec-2021 67.77 67.77 67.77 67.77 2,065 0
02-Dec-2021 67.77 67.77 67.77 67.77 663 0
01-Dec-2021 67.77 67.77 67.77 67.77 1,770 0
30-Nov-2021 67.77 67.77 67.77 67.77 29,583 0
29-Nov-2021 67.77 67.77 67.77 67.77 959 0
26-Nov-2021 67.77 67.77 67.77 67.77 3,836 0
25-Nov-2021 67.77 67.77 67.77 67.77 22,574 0
24-Nov-2021 67.77 67.77 67.77 67.77 340,024 0
23-Nov-2021 67.77 67.77 67.77 67.77 885 0
22-Nov-2021 67.77 67.77 67.77 67.77 122,096 0
19-Nov-2021 67.77 67.77 67.77 67.77 110,144 0
18-Nov-2021 67.77 67.77 67.77 67.77 3,172 0
17-Nov-2021 67.77 67.77 67.77 67.77 22,205 0
16-Nov-2021 67.77 67.77 67.77 67.77 9,295 0
15-Nov-2021 67.77 67.77 67.77 67.77 38,510 0
12-Nov-2021 67.77 67.77 67.77 67.77 4,500 0
11-Nov-2021 67.77 67.77 67.77 67.77 1,254 0
10-Nov-2021 67.77 67.77 67.77 67.77 85,946 0
09-Nov-2021 67.77 67.77 67.77 67.77 4,352 0
08-Nov-2021 67.77 67.77 67.77 67.77 1,770 0
05-Nov-2021 67.77 67.77 67.77 67.77 12,836 0
04-Nov-2021 67.77 67.77 67.77 67.77 287,940 0
03-Nov-2021 67.77 67.77 67.77 67.77 368 0
02-Nov-2021 67.77 67.77 67.77 67.77 44,707 0
01-Nov-2021 67.77 67.77 67.77 67.77 2,729 0
29-Oct-2021 67.77 67.77 67.77 67.77 10,033 0
28-Oct-2021 67.77 67.77 67.77 67.77 5,090 0
27-Oct-2021 67.77 67.77 67.77 67.77 22,796 0
26-Oct-2021 67.77 67.77 67.77 67.77 47,510 0
25-Oct-2021 67.77 67.77 67.77 67.77 10,918 0
22-Oct-2021 67.77 67.77 67.77 67.77 174,918 0
21-Oct-2021 67.77 67.77 67.77 67.77 15,787 0
19-Oct-2021 67.77 67.77 67.77 67.77 75,913 0
18-Oct-2021 67.77 67.77 67.77 67.77 49,797 0
15-Oct-2021 67.77 67.77 67.77 67.77 5,533 0
14-Oct-2021 67.77 67.77 67.77 67.77 2,213 0