Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
28-Aug-2023 76.00 78.00 73.00 75.00 3,590,300 0
25-Aug-2023 70.00 79.00 69.00 75.00 13,861,100 0
24-Aug-2023 68.00 70.00 67.00 70.00 560,800 0
23-Aug-2023 70.00 70.00 68.00 68.00 1,213,900 0
22-Aug-2023 69.00 71.00 69.00 70.00 2,341,800 0
21-Aug-2023 67.00 72.00 67.00 70.00 3,156,300 0
18-Aug-2023 66.00 75.00 66.00 71.00 8,579,400 0
16-Aug-2023 76.00 77.00 69.00 73.00 8,692,900 0
15-Aug-2023 63.00 81.00 63.00 76.00 53,647,700 0
14-Aug-2023 62.00 64.00 61.00 62.00 866,900 0
11-Aug-2023 62.00 64.00 61.00 62.00 205,200 0
10-Aug-2023 61.00 63.00 61.00 62.00 310,900 0
09-Aug-2023 64.00 64.00 60.00 62.00 713,100 0
08-Aug-2023 63.00 65.00 62.00 63.00 190,800 0
07-Aug-2023 63.00 64.00 62.00 63.00 220,300 0
04-Aug-2023 65.00 65.00 62.00 62.00 738,500 0
03-Aug-2023 66.00 66.00 63.00 65.00 1,063,000 0
02-Aug-2023 63.00 66.00 62.00 64.00 1,147,300 0
01-Aug-2023 64.00 66.00 59.00 63.00 4,030,000 0
31-Jul-2023 62.00 72.00 60.00 62.00 14,339,500 0
28-Jul-2023 63.00 64.00 61.00 62.00 350,400 0
27-Jul-2023 64.00 64.00 59.00 62.00 125,000 0
26-Jul-2023 62.00 64.00 60.00 64.00 965,500 0
25-Jul-2023 63.00 63.00 61.00 62.00 465,500 0
24-Jul-2023 64.00 65.00 61.00 63.00 1,207,100 0
21-Jul-2023 64.00 66.00 63.00 64.00 1,172,500 0
20-Jul-2023 64.00 66.00 62.00 64.00 1,238,400 0
18-Jul-2023 62.00 63.00 61.00 63.00 1,201,000 0
17-Jul-2023 62.00 63.00 60.00 63.00 1,844,600 0
14-Jul-2023 61.00 62.00 60.00 62.00 1,118,300 0
13-Jul-2023 61.00 62.00 60.00 61.00 1,014,200 0
12-Jul-2023 60.00 62.00 59.00 61.00 581,300 0
11-Jul-2023 59.00 62.00 59.00 60.00 576,300 0
10-Jul-2023 60.00 62.00 58.00 60.00 528,100 0
07-Jul-2023 59.00 61.00 58.00 60.00 757,000 0
06-Jul-2023 58.00 61.00 57.00 59.00 532,100 0
05-Jul-2023 57.00 59.00 56.00 58.00 459,600 0
04-Jul-2023 57.00 58.00 57.00 57.00 850,000 0
03-Jul-2023 56.00 59.00 56.00 57.00 215,200 0
27-Jun-2023 55.00 59.00 55.00 57.00 442,000 0
26-Jun-2023 56.00 57.00 55.00 55.00 882,600 0
23-Jun-2023 57.00 57.00 55.00 56.00 370,700 0
22-Jun-2023 56.00 57.00 55.00 57.00 198,600 0
21-Jun-2023 58.00 58.00 55.00 57.00 496,300 0
20-Jun-2023 56.00 59.00 55.00 57.00 718,400 0
19-Jun-2023 56.00 57.00 54.00 56.00 270,300 0
16-Jun-2023 56.00 57.00 54.00 54.00 435,300 0
15-Jun-2023 56.00 58.00 56.00 57.00 433,000 0
14-Jun-2023 57.00 57.00 55.00 56.00 588,300 0
13-Jun-2023 56.00 57.00 55.00 56.00 510,500 0
12-Jun-2023 57.00 58.00 56.00 57.00 421,100 0
09-Jun-2023 58.00 60.00 55.00 56.00 857,000 0
08-Jun-2023 57.00 60.00 55.00 58.00 497,900 0
07-Jun-2023 58.00 59.00 56.00 57.00 108,800 0
06-Jun-2023 57.00 60.00 56.00 58.00 435,800 0
05-Jun-2023 59.00 59.00 55.00 57.00 1,217,200 0
31-May-2023 59.00 60.00 57.00 59.00 480,900 0
30-May-2023 58.00 59.00 56.00 59.00 636,500 0
29-May-2023 60.00 60.00 56.00 58.00 1,262,200 0
26-May-2023 59.00 60.00 58.00 60.00 163,600 0
25-May-2023 59.00 60.00 57.00 58.00 567,100 0
24-May-2023 59.00 60.00 58.00 59.00 339,300 0
23-May-2023 59.00 60.00 58.00 60.00 200,900 0
22-May-2023 59.00 61.00 58.00 59.00 928,200 0
19-May-2023 59.00 61.00 58.00 61.00 357,100 0
17-May-2023 59.00 62.00 59.00 60.00 233,500 0
16-May-2023 62.00 62.00 59.00 61.00 180,100 0
15-May-2023 61.00 62.00 59.00 62.00 234,500 0
12-May-2023 62.00 63.00 60.00 61.00 608,300 0
11-May-2023 62.00 63.00 60.00 62.00 1,455,900 0
10-May-2023 59.00 62.00 59.00 61.00 632,500 0
09-May-2023 57.00 60.00 56.00 59.00 880,600 0
08-May-2023 58.00 59.00 55.00 57.00 1,165,200 0
05-May-2023 58.00 59.00 56.00 58.00 874,200 0
04-May-2023 61.00 61.00 57.00 59.00 3,910,100 0
03-May-2023 64.00 67.00 61.00 61.00 3,119,000 0
02-May-2023 61.00 67.00 61.00 64.00 10,269,000 0
28-Apr-2023 55.00 65.00 55.00 61.00 5,826,000 0
27-Apr-2023 54.00 56.00 54.00 55.00 585,700 0
26-Apr-2023 56.00 56.00 54.00 54.00 632,800 0
18-Apr-2023 54.00 56.00 54.00 56.00 920,200 0
17-Apr-2023 54.00 56.00 54.00 56.00 1,078,400 0
14-Apr-2023 56.00 57.00 54.00 56.00 545,000 0
13-Apr-2023 55.00 57.00 55.00 57.00 587,800 0
12-Apr-2023 56.00 57.00 55.00 56.00 805,500 0
11-Apr-2023 56.00 56.00 55.00 56.00 1,029,400 0
10-Apr-2023 55.00 57.00 55.00 57.00 1,332,400 0
06-Apr-2023 57.00 57.00 55.00 57.00 170,100 0
05-Apr-2023 56.00 57.00 55.00 57.00 408,200 0
04-Apr-2023 56.00 58.00 55.00 57.00 529,800 0
03-Apr-2023 54.00 59.00 54.00 56.00 1,210,300 0
31-Mar-2023 54.00 55.00 54.00 54.00 177,200 0
30-Mar-2023 55.00 56.00 53.00 54.00 1,235,300 0
29-Mar-2023 54.00 56.00 54.00 55.00 868,300 0
28-Mar-2023 55.00 55.00 53.00 54.00 184,400 0
27-Mar-2023 55.00 55.00 53.00 54.00 628,600 0
24-Mar-2023 54.00 55.00 53.00 54.00 456,800 0
21-Mar-2023 54.00 56.00 53.00 54.00 1,061,100 0
20-Mar-2023 54.00 54.00 51.00 54.00 960,100 0
17-Mar-2023 54.00 55.00 52.00 54.00 475,200 0