Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 67.77 67.77 67.77 67.77 2,729 0
12-Oct-2021 67.77 67.77 67.77 67.77 10,623 0
11-Oct-2021 67.77 67.77 67.77 67.77 3,762 0
08-Oct-2021 67.77 67.77 67.77 67.77 109,923 0
07-Oct-2021 67.77 67.77 67.77 67.77 1,991 0
06-Oct-2021 67.77 67.77 67.77 67.77 1,032 0
05-Oct-2021 67.77 67.77 67.77 67.77 49,945 0
04-Oct-2021 67.77 67.77 67.77 67.77 115,603 0
01-Oct-2021 67.77 67.77 67.77 67.77 770,569 0
30-Sep-2021 67.77 75.91 67.77 67.77 32,605,320 0
29-Sep-2021 67.77 67.77 67.77 67.77 6,639 0
28-Sep-2021 67.77 67.77 67.77 67.77 34,968 0
27-Sep-2021 67.77 67.77 67.77 67.77 32,239 0
24-Sep-2021 67.77 67.77 67.77 67.77 20,582 0
23-Sep-2021 67.77 67.77 67.77 67.77 10,033 0
22-Sep-2021 67.77 67.77 67.77 67.77 16,304 0
21-Sep-2021 67.77 67.77 67.77 67.77 18,664 0
20-Sep-2021 67.77 67.77 67.77 67.77 12,098 0
17-Sep-2021 67.77 67.77 67.77 67.77 11,877 0
16-Sep-2021 67.77 67.77 67.77 67.77 3,393 0
15-Sep-2021 67.77 67.77 67.77 67.77 182,516 0
14-Sep-2021 67.77 67.77 67.77 67.77 4,721 0
13-Sep-2021 67.77 67.77 67.77 67.77 18,517 0
10-Sep-2021 67.77 67.77 67.77 67.77 2,803 0
09-Sep-2021 67.77 67.77 67.77 67.77 3,024 0
08-Sep-2021 67.77 67.77 67.77 67.77 1,696 0
07-Sep-2021 67.77 67.77 67.77 67.77 2,434 0
06-Sep-2021 67.77 67.77 67.77 67.77 3,614 0
03-Sep-2021 67.77 67.77 67.77 67.77 2,213 0
02-Sep-2021 67.77 67.77 67.77 67.77 1,327 0
01-Sep-2021 67.77 67.77 67.77 67.77 20,656 0
31-Aug-2021 67.77 67.77 67.77 67.77 176,024 0
30-Aug-2021 67.77 67.77 67.77 67.77 1,106 0
27-Aug-2021 67.77 67.77 67.77 67.77 14,976 0
26-Aug-2021 67.77 67.77 67.77 67.77 1,254 0
25-Aug-2021 67.77 67.77 67.77 67.77 17,336 0
24-Aug-2021 67.77 67.77 67.77 67.77 885 0
23-Aug-2021 67.77 67.77 67.77 67.77 33,419 0
20-Aug-2021 67.77 67.77 67.77 67.77 2,508 0
19-Aug-2021 67.77 67.77 67.77 67.77 8,188 0
18-Aug-2021 67.77 67.77 67.77 67.77 11,287 0
16-Aug-2021 67.77 67.77 67.77 67.77 73 0
13-Aug-2021 67.77 67.77 67.77 67.77 1,401 0
12-Aug-2021 67.77 67.77 67.77 67.77 442 0
10-Aug-2021 67.77 67.77 67.77 67.77 36,960 0
09-Aug-2021 67.77 67.77 67.77 67.77 5,754 0