Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 67.77 67.77 67.77 67.77 153,449 0
05-Aug-2021 67.77 67.77 67.77 67.77 24,492 0
04-Aug-2021 67.77 67.77 67.77 67.77 6,049 0
03-Aug-2021 67.77 67.77 67.77 67.77 4,057 0
02-Aug-2021 67.77 67.77 67.77 67.77 1,327 0
30-Jul-2021 67.77 67.77 67.77 67.77 590 0
29-Jul-2021 67.77 67.77 67.77 67.77 221 0
28-Jul-2021 67.77 67.77 67.77 67.77 590 0
27-Jul-2021 67.77 67.77 67.77 67.77 295 0
26-Jul-2021 67.77 67.77 67.77 67.77 6,418 0
23-Jul-2021 67.77 67.77 67.77 67.77 7,008 0
22-Jul-2021 67.77 67.77 67.77 67.77 13,353 0
21-Jul-2021 67.77 67.77 67.77 67.77 148,212 0
19-Jul-2021 67.77 67.77 67.77 67.77 623,833 0
16-Jul-2021 69.13 69.13 67.77 67.77 516 0
15-Jul-2021 67.77 67.77 67.77 67.77 4,795 0
14-Jul-2021 67.77 67.77 67.77 67.77 51,051 0
13-Jul-2021 67.77 69.13 67.77 67.77 542,755 0
12-Jul-2021 67.77 84.04 67.77 67.77 33,535,611 0
09-Jul-2021 67.77 85.40 67.77 67.77 16,698,679 0
08-Jul-2021 67.77 67.77 67.77 67.77 11,951 0
07-Jul-2021 67.77 67.77 67.77 67.77 221 0
06-Jul-2021 67.77 67.77 67.77 67.77 147 0
05-Jul-2021 67.77 67.77 67.77 67.77 73 0
02-Jul-2021 67.77 67.77 67.77 67.77 1,401 0
01-Jul-2021 67.77 67.77 67.77 67.77 1,623 0
30-Jun-2021 67.77 67.77 67.77 67.77 295 0
29-Jun-2021 67.77 67.77 67.77 67.77 147 0
28-Jun-2021 67.77 67.77 67.77 67.77 11,951 0
25-Jun-2021 67.77 67.77 67.77 67.77 1,623 0
24-Jun-2021 67.77 67.77 67.77 67.77 368 0
23-Jun-2021 67.77 67.77 67.77 67.77 73 0
22-Jun-2021 67.77 67.77 67.77 67.77 73 0
21-Jun-2021 67.77 67.77 67.77 67.77 3,246 0