Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
19-Jan-2024 74.00 76.00 69.00 69.00 13,308,200 0
18-Jan-2024 74.00 76.00 72.00 73.00 3,919,700 0
17-Jan-2024 70.00 79.00 69.00 73.00 21,740,600 0
16-Jan-2024 71.00 73.00 67.00 70.00 10,495,900 0
15-Jan-2024 66.00 84.00 63.00 71.00 59,063,800 0
12-Jan-2024 64.00 66.00 63.00 64.00 317,600 0
11-Jan-2024 65.00 65.00 64.00 64.00 305,200 0
10-Jan-2024 65.00 65.00 63.00 65.00 615,400 0
09-Jan-2024 65.00 65.00 63.00 65.00 980,100 0
08-Jan-2024 66.00 67.00 63.00 65.00 958,500 0
05-Jan-2024 67.00 69.00 66.00 66.00 1,431,600 0
04-Jan-2024 66.00 70.00 66.00 67.00 1,388,100 0
03-Jan-2024 68.00 69.00 66.00 66.00 1,306,300 0
02-Jan-2024 66.00 71.00 65.00 68.00 1,693,600 0
29-Dec-2023 66.00 67.00 63.00 65.00 1,131,300 0
28-Dec-2023 63.00 69.00 63.00 66.00 947,000 0
27-Dec-2023 62.00 71.00 62.00 68.00 5,117,700 0
22-Dec-2023 62.00 66.00 59.00 62.00 3,284,700 0
21-Dec-2023 60.00 75.00 59.00 63.00 16,727,000 0
20-Dec-2023 59.00 65.00 59.00 64.00 542,100 0
19-Dec-2023 57.00 63.00 57.00 63.00 316,500 0
18-Dec-2023 57.00 62.00 57.00 62.00 710,900 0
15-Dec-2023 58.00 63.00 58.00 62.00 289,000 0
14-Dec-2023 55.00 67.00 55.00 63.00 5,921,200 0
13-Dec-2023 53.00 60.00 53.00 56.00 1,016,100 0
12-Dec-2023 55.00 60.00 54.00 58.00 465,400 0
11-Dec-2023 60.00 64.00 51.00 60.00 2,243,200 0
08-Dec-2023 60.00 65.00 60.00 64.00 1,067,800 0
07-Dec-2023 63.00 67.00 61.00 65.00 1,214,200 0
06-Dec-2023 64.00 68.00 64.00 67.00 974,100 0
05-Dec-2023 64.00 69.00 64.00 68.00 1,164,300 0
04-Dec-2023 65.00 69.00 65.00 68.00 2,080,100 0
01-Dec-2023 66.00 69.00 66.00 68.00 559,100 0
30-Nov-2023 67.00 70.00 67.00 69.00 1,264,300 0
29-Nov-2023 66.00 70.00 66.00 70.00 409,600 0
28-Nov-2023 67.00 70.00 67.00 69.00 291,100 0
27-Nov-2023 67.00 71.00 67.00 69.00 178,200 0
24-Nov-2023 68.00 71.00 68.00 70.00 252,100 0
23-Nov-2023 68.00 71.00 68.00 71.00 433,300 0
22-Nov-2023 68.00 71.00 68.00 71.00 1,734,400 0
21-Nov-2023 67.00 71.00 67.00 71.00 860,900 0
20-Nov-2023 67.00 70.00 67.00 70.00 880,800 0
17-Nov-2023 67.00 72.00 67.00 70.00 303,200 0
16-Nov-2023 66.00 73.00 66.00 70.00 2,295,600 0
15-Nov-2023 67.00 71.00 67.00 70.00 1,463,000 0
14-Nov-2023 68.00 71.00 68.00 71.00 1,151,500 0
13-Nov-2023 69.00 74.00 69.00 71.00 2,154,200 0
10-Nov-2023 71.00 73.00 70.00 73.00 602,800 0
09-Nov-2023 70.00 74.00 70.00 72.00 4,083,900 0
08-Nov-2023 70.00 71.00 69.00 71.00 1,088,000 0
07-Nov-2023 68.00 72.00 68.00 69.00 1,207,200 0
06-Nov-2023 65.00 72.00 65.00 71.00 1,012,800 0
03-Nov-2023 66.00 71.00 66.00 69.00 1,019,500 0
02-Nov-2023 62.00 71.00 62.00 68.00 1,659,300 0
01-Nov-2023 69.00 71.00 66.00 68.00 2,454,700 0
31-Oct-2023 72.00 78.00 67.00 69.00 4,856,700 0
30-Oct-2023 67.00 70.00 66.00 70.00 2,124,400 0
27-Oct-2023 69.00 70.00 69.00 70.00 660,700 0
26-Oct-2023 71.00 72.00 68.00 69.00 1,365,300 0
25-Oct-2023 68.00 73.00 68.00 71.00 1,714,900 0
24-Oct-2023 70.00 75.00 69.00 72.00 1,877,300 0
23-Oct-2023 70.00 71.00 69.00 69.00 487,000 0
20-Oct-2023 68.00 70.00 67.00 70.00 1,557,100 0
19-Oct-2023 65.00 70.00 65.00 69.00 1,364,900 0
18-Oct-2023 67.00 71.00 67.00 69.00 2,170,600 0
17-Oct-2023 64.00 71.00 64.00 69.00 501,900 0
16-Oct-2023 65.00 71.00 65.00 69.00 1,299,000 0
13-Oct-2023 68.00 73.00 68.00 69.00 2,981,900 0
12-Oct-2023 70.00 77.00 70.00 72.00 2,784,400 0
11-Oct-2023 75.00 77.00 73.00 74.00 870,400 0
10-Oct-2023 70.00 78.00 70.00 76.00 5,453,100 0
09-Oct-2023 73.00 76.00 69.00 75.00 2,097,100 0
06-Oct-2023 70.00 71.00 68.00 70.00 295,600 0
05-Oct-2023 76.00 76.00 69.00 70.00 859,800 0
04-Oct-2023 72.00 72.00 65.00 71.00 2,023,600 0
03-Oct-2023 73.00 73.00 71.00 71.00 680,000 0
02-Oct-2023 75.00 75.00 71.00 73.00 1,005,300 0
29-Sep-2023 79.00 79.00 75.00 75.00 2,960,500 0
27-Sep-2023 72.00 76.00 67.00 74.00 2,213,900 0
26-Sep-2023 75.00 75.00 71.00 71.00 2,195,500 0
25-Sep-2023 81.00 81.00 72.00 75.00 2,926,800 0
22-Sep-2023 77.00 80.00 75.00 77.00 2,034,500 0
21-Sep-2023 76.00 80.00 74.00 77.00 2,032,900 0
20-Sep-2023 82.00 83.00 76.00 78.00 6,431,600 0
19-Sep-2023 85.00 86.00 80.00 82.00 3,431,000 0
18-Sep-2023 81.00 88.00 80.00 84.00 11,387,700 0
15-Sep-2023 74.00 92.00 74.00 81.00 29,553,300 0
14-Sep-2023 73.00 76.00 71.00 74.00 1,528,200 0
13-Sep-2023 76.00 76.00 70.00 72.00 1,491,200 0
12-Sep-2023 71.00 79.00 71.00 72.00 6,951,500 0
11-Sep-2023 72.00 78.00 71.00 76.00 4,714,500 0
08-Sep-2023 71.00 72.00 70.00 71.00 358,600 0
07-Sep-2023 71.00 74.00 70.00 71.00 1,259,500 0
06-Sep-2023 69.00 76.00 69.00 72.00 1,696,900 0
05-Sep-2023 68.00 73.00 68.00 71.00 292,200 0
04-Sep-2023 72.00 74.00 71.00 73.00 615,800 0
01-Sep-2023 68.00 74.00 68.00 73.00 492,000 0
31-Aug-2023 71.00 75.00 68.00 73.00 3,016,300 0
30-Aug-2023 72.00 79.00 72.00 72.00 4,345,600 0
29-Aug-2023 71.00 77.00 71.00 74.00 828,700 0