Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
18-May-2026 140.00 141.00 131.00 132.00 2,680,800 0
15-May-2026 139.00 139.00 139.00 139.00 0 0
14-May-2026 139.00 139.00 139.00 139.00 0 0
13-May-2026 140.00 145.00 138.00 139.00 2,113,600 0
12-May-2026 147.00 147.00 138.00 140.00 2,929,800 0
11-May-2026 145.00 149.00 141.00 144.00 3,506,700 0
08-May-2026 150.00 150.00 145.00 147.00 3,517,300 0
07-May-2026 149.00 153.00 148.00 150.00 3,316,400 0
06-May-2026 151.00 154.00 148.00 149.00 2,814,600 0
05-May-2026 149.00 152.00 146.00 150.00 2,609,100 0
04-May-2026 149.00 152.00 148.00 149.00 3,595,700 0
30-Apr-2026 151.00 156.00 144.00 149.00 5,998,300 0
29-Apr-2026 150.00 152.00 147.00 148.00 1,524,600 0
28-Apr-2026 149.00 150.00 146.00 150.00 1,863,200 0
27-Apr-2026 145.00 154.00 145.00 149.00 4,502,400 0
24-Apr-2026 157.00 157.00 143.00 145.00 5,560,900 0
23-Apr-2026 159.00 163.00 155.00 157.00 5,317,900 0
22-Apr-2026 158.00 162.00 154.00 159.00 7,218,700 0
21-Apr-2026 155.00 162.00 155.00 157.00 7,564,800 0
20-Apr-2026 158.00 161.00 153.00 154.00 7,859,500 0
17-Apr-2026 163.00 163.00 155.00 158.00 10,912,500 0
16-Apr-2026 156.00 182.00 155.00 163.00 61,074,000 0
15-Apr-2026 159.00 159.00 153.00 155.00 6,635,200 0
14-Apr-2026 156.00 158.00 148.00 155.00 15,251,100 0
13-Apr-2026 152.00 156.00 148.00 152.00 9,914,900 0
10-Apr-2026 150.00 155.00 150.00 151.00 6,968,700 0
09-Apr-2026 154.00 154.00 147.00 150.00 6,320,100 0
08-Apr-2026 138.00 165.00 138.00 154.00 51,463,200 0
07-Apr-2026 138.00 139.00 133.00 135.00 2,529,900 0
06-Apr-2026 136.00 141.00 133.00 138.00 5,394,300 0
02-Apr-2026 145.00 145.00 136.00 137.00 4,008,500 0
01-Apr-2026 140.00 155.00 140.00 145.00 22,590,200 0
31-Mar-2026 143.00 147.00 130.00 137.00 5,362,100 0
30-Mar-2026 139.00 144.00 131.00 143.00 6,798,800 0
27-Mar-2026 141.00 141.00 137.00 139.00 603,700 0
26-Mar-2026 143.00 147.00 135.00 140.00 2,159,800 0
25-Mar-2026 130.00 152.00 127.00 142.00 10,580,800 0
17-Mar-2026 125.00 131.00 125.00 130.00 4,610,200 0
16-Mar-2026 128.00 129.00 120.00 126.00 2,965,900 0
13-Mar-2026 137.00 142.00 126.00 128.00 5,064,700 0
12-Mar-2026 140.00 143.00 134.00 140.00 7,281,900 0
11-Mar-2026 137.00 147.00 134.00 140.00 9,489,200 0
10-Mar-2026 138.00 140.00 129.00 134.00 4,774,300 0
09-Mar-2026 140.00 143.00 129.00 131.00 12,752,600 0
06-Mar-2026 154.00 156.00 144.00 150.00 8,960,500 0
05-Mar-2026 158.00 162.00 148.00 153.00 12,298,300 0
04-Mar-2026 170.00 170.00 146.00 151.00 26,367,400 0
03-Mar-2026 160.00 185.00 145.00 169.00 67,938,900 0
02-Mar-2026 186.00 196.00 161.00 161.00 38,700,400 0
27-Feb-2026 185.00 189.00 174.00 189.00 11,709,200 0
26-Feb-2026 200.00 206.00 183.00 185.00 24,131,700 0
25-Feb-2026 196.00 202.00 193.00 194.00 15,457,500 0
24-Feb-2026 202.00 206.00 192.00 196.00 22,152,700 0
23-Feb-2026 200.00 212.00 200.00 206.00 22,853,600 0
20-Feb-2026 210.00 212.00 196.00 200.00 19,237,700 0
19-Feb-2026 220.00 222.00 206.00 210.00 33,876,400 0
18-Feb-2026 204.00 216.00 198.00 214.00 53,450,600 0
13-Feb-2026 208.00 212.00 195.00 202.00 24,221,000 0
12-Feb-2026 216.00 224.00 204.00 204.00 51,592,000 0
11-Feb-2026 191.00 218.00 191.00 212.00 66,176,800 0
10-Feb-2026 191.00 204.00 178.00 190.00 30,928,600 0
09-Feb-2026 194.00 212.00 182.00 191.00 37,027,800 0
06-Feb-2026 194.00 195.00 179.00 182.00 10,725,000 0
05-Feb-2026 202.00 208.00 184.00 197.00 20,058,500 0
04-Feb-2026 208.00 230.00 196.00 202.00 66,474,800 0
03-Feb-2026 183.00 214.00 171.00 208.00 66,716,500 0
02-Feb-2026 204.00 208.00 172.00 172.00 22,986,500 0
30-Jan-2026 190.00 212.00 183.00 202.00 55,320,300 0
29-Jan-2026 180.00 196.00 170.00 180.00 50,785,500 0
28-Jan-2026 218.00 236.00 198.00 199.00 52,647,800 0
27-Jan-2026 280.00 284.00 218.00 232.00 239,302,200 0
26-Jan-2026 188.00 252.00 188.00 252.00 261,469,200 0
23-Jan-2026 216.00 220.00 186.00 188.00 34,654,400 0
22-Jan-2026 236.00 264.00 202.00 216.00 89,365,900 0
21-Jan-2026 244.00 244.00 222.00 222.00 7,023,000 0
20-Jan-2026 230.00 244.00 230.00 244.00 6,378,600 0
19-Jan-2026 238.00 238.00 230.00 230.00 10,205,200 0
15-Jan-2026 276.00 276.00 252.00 252.00 8,775,200 0
14-Jan-2026 226.00 252.00 226.00 252.00 20,596,900 0
13-Jan-2026 294.00 294.00 242.00 242.00 30,403,600 0
12-Jan-2026 268.00 268.00 268.00 268.00 36,344,800 0
09-Jan-2026 244.00 244.00 244.00 244.00 0 0
08-Jan-2026 244.00 244.00 244.00 244.00 0 0
07-Jan-2026 244.00 244.00 244.00 244.00 0 0
06-Jan-2026 244.00 244.00 244.00 244.00 0 0
05-Jan-2026 244.00 244.00 244.00 244.00 0 0
02-Jan-2026 218.00 254.00 218.00 244.00 207,746,300 0
30-Dec-2025 212.00 212.00 212.00 212.00 0 0
29-Dec-2025 185.00 222.00 185.00 212.00 233,171,700 0
24-Dec-2025 178.00 226.00 170.00 184.00 461,886,800 0
23-Dec-2025 171.00 193.00 157.00 176.00 128,167,300 0
22-Dec-2025 190.00 204.00 168.00 171.00 96,984,900 0
19-Dec-2025 199.00 226.00 172.00 190.00 357,645,800 0
18-Dec-2025 147.00 199.00 142.00 199.00 630,478,800 0
17-Dec-2025 150.00 171.00 136.00 148.00 384,803,000 0
16-Dec-2025 118.00 159.00 117.00 159.00 596,149,900 0
15-Dec-2025 117.00 119.00 112.00 118.00 11,286,100 0
12-Dec-2025 122.00 124.00 114.00 117.00 16,946,600 0
11-Dec-2025 116.00 132.00 115.00 122.00 74,173,700 0
10-Dec-2025 119.00 129.00 110.00 120.00 98,843,000 0