Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
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
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