Price History - BBRM

Kembali ke Company
Ticker: BBRM
Company: Pelayaran Nasional Bina Buana Raya Tbk
Date Open High Low Close Volume Value
16-Mar-2023 56.00 56.00 51.00 54.00 648,400 0
15-Mar-2023 55.00 58.00 54.00 54.00 718,700 0
14-Mar-2023 58.00 58.00 55.00 57.00 842,400 0
13-Mar-2023 59.00 59.00 55.00 59.00 2,008,800 0
10-Mar-2023 59.00 60.00 57.00 59.00 5,693,000 0
09-Mar-2023 59.00 60.00 57.00 59.00 2,922,900 0
08-Mar-2023 55.00 59.00 55.00 58.00 4,588,700 0
07-Mar-2023 56.00 57.00 54.00 55.00 590,200 0
06-Mar-2023 52.00 56.00 51.00 56.00 1,695,100 0
03-Mar-2023 50.00 54.00 50.00 53.00 1,242,400 0
02-Mar-2023 55.00 56.00 53.00 53.00 3,154,800 0
01-Mar-2023 56.00 58.00 55.00 56.00 1,822,000 0
28-Feb-2023 57.00 58.00 55.00 56.00 807,500 0
27-Feb-2023 59.00 59.00 55.00 57.00 623,900 0
24-Feb-2023 57.00 58.00 56.00 56.00 2,003,800 0
23-Feb-2023 59.00 60.00 55.00 57.00 3,576,600 0
22-Feb-2023 55.00 60.00 54.00 59.00 7,648,900 0
21-Feb-2023 53.00 56.00 52.00 55.00 1,164,100 0
20-Feb-2023 54.00 55.00 52.00 53.00 915,200 0
17-Feb-2023 54.00 56.00 54.00 54.00 1,435,100 0
16-Feb-2023 55.00 55.00 54.00 54.00 1,068,200 0
15-Feb-2023 55.00 55.00 54.00 55.00 795,100 0
14-Feb-2023 55.00 56.00 54.00 55.00 1,710,800 0
13-Feb-2023 57.00 57.00 54.00 55.00 10,349,300 0
10-Feb-2023 58.00 59.00 56.00 57.00 2,155,100 0
09-Feb-2023 57.00 61.00 56.00 58.00 7,753,600 0
08-Feb-2023 58.00 59.00 56.00 58.00 1,589,300 0
07-Feb-2023 56.00 60.00 54.00 57.00 10,143,400 0
06-Feb-2023 56.00 56.00 54.00 56.00 2,976,700 0
03-Feb-2023 56.00 57.00 54.00 56.00 3,149,500 0
02-Feb-2023 58.00 60.00 55.00 56.00 7,223,700 0
01-Feb-2023 57.00 62.00 55.00 58.00 11,903,500 0
31-Jan-2023 60.00 60.00 56.00 57.00 7,952,500 0
30-Jan-2023 63.00 63.00 60.00 60.00 3,539,100 0
27-Jan-2023 63.00 64.00 62.00 62.00 3,396,600 0
26-Jan-2023 64.00 64.00 62.00 63.00 2,841,400 0
25-Jan-2023 62.00 66.00 62.00 64.00 9,909,200 0
24-Jan-2023 62.00 65.00 61.00 62.00 6,791,900 0
20-Jan-2023 65.00 65.00 61.00 62.00 18,924,500 0
19-Jan-2023 69.00 70.00 64.00 65.00 19,237,900 0
18-Jan-2023 72.00 72.00 67.00 68.00 11,375,500 0
17-Jan-2023 71.00 76.00 70.00 72.00 12,044,400 0
16-Jan-2023 70.00 78.00 66.00 71.00 55,738,800 0
13-Jan-2023 57.00 74.00 54.00 70.00 116,941,800 0
12-Jan-2023 50.00 58.00 50.00 57.00 23,099,400 0
11-Jan-2023 51.00 51.00 50.00 50.00 8,326,200 0
10-Jan-2023 54.00 54.00 51.00 51.00 18,311,300 0
09-Jan-2023 57.00 59.00 54.00 54.00 11,374,400 0
06-Jan-2023 61.00 61.00 57.00 57.00 11,187,400 0
05-Jan-2023 69.00 69.00 61.00 61.00 8,555,600 0
04-Jan-2023 71.00 71.00 63.00 65.00 26,767,000 0
03-Jan-2023 73.00 73.00 67.00 67.00 19,289,300 0
02-Jan-2023 73.00 74.00 71.00 72.00 8,334,100 0
30-Dec-2022 74.00 75.00 71.00 72.00 10,115,800 0
29-Dec-2022 74.00 77.00 71.00 74.00 16,715,700 0
28-Dec-2022 79.00 81.00 73.00 74.00 28,316,000 0
27-Dec-2022 80.00 85.00 76.00 78.00 64,274,100 0
26-Dec-2022 75.00 82.00 74.00 80.00 58,183,900 0
23-Dec-2022 74.00 76.00 71.00 74.00 13,496,100 0
22-Dec-2022 80.00 81.00 74.00 74.00 25,597,300 0
21-Dec-2022 85.00 90.00 78.00 79.00 96,374,300 0
20-Dec-2022 78.00 86.00 78.00 83.00 55,507,900 0
19-Dec-2022 83.00 83.00 78.00 78.00 28,034,500 0
16-Dec-2022 87.00 91.00 82.00 83.00 37,466,400 0
15-Dec-2022 89.00 97.00 83.00 87.00 88,359,200 0
14-Dec-2022 78.00 96.00 78.00 89.00 208,350,600 0
13-Dec-2022 84.00 85.00 79.00 79.00 17,808,700 0
12-Dec-2022 69.00 86.00 69.00 84.00 156,581,200 0
09-Dec-2022 70.00 71.00 66.00 69.00 16,410,500 0
08-Dec-2022 67.00 84.00 63.00 69.00 212,122,200 0
07-Dec-2022 61.00 81.00 57.00 67.00 205,602,200 0
06-Dec-2022 60.00 64.00 60.00 60.00 10,813,100 0
05-Dec-2022 65.00 65.00 61.00 64.00 24,881,300 0
02-Dec-2022 65.00 69.00 65.00 65.00 16,979,700 0
01-Dec-2022 74.00 77.00 69.00 69.00 9,858,600 0
30-Nov-2022 60.00 76.00 57.00 74.00 120,433,700 0
29-Nov-2022 55.00 57.00 54.00 57.00 1,945,500 0
28-Nov-2022 55.00 56.00 53.00 54.00 2,575,200 0
25-Nov-2022 57.00 58.00 55.00 55.00 584,800 0
24-Nov-2022 56.00 57.00 56.00 57.00 3,340,700 0
23-Nov-2022 57.00 57.00 55.00 57.00 1,687,100 0
22-Nov-2022 56.00 57.00 56.00 57.00 3,381,900 0
21-Nov-2022 56.00 56.00 55.00 56.00 435,700 0
18-Nov-2022 55.00 56.00 55.00 55.00 427,100 0
17-Nov-2022 55.00 56.00 54.00 55.00 1,230,600 0
16-Nov-2022 54.00 56.00 53.00 55.00 4,464,600 0
15-Nov-2022 56.00 58.00 54.00 54.00 2,839,400 0
14-Nov-2022 53.00 56.00 53.00 55.00 2,090,000 0
11-Nov-2022 54.00 55.00 53.00 53.00 254,300 0
10-Nov-2022 55.00 55.00 53.00 54.00 2,578,600 0
09-Nov-2022 59.00 63.00 54.00 56.00 7,438,200 0
08-Nov-2022 53.00 58.00 53.00 58.00 6,110,300 0
07-Nov-2022 53.00 54.00 52.00 53.00 4,751,200 0
04-Nov-2022 53.00 53.00 52.00 52.00 1,096,000 0
03-Nov-2022 53.00 53.00 51.00 52.00 1,238,500 0
02-Nov-2022 53.00 53.00 51.00 52.00 1,664,700 0
01-Nov-2022 52.00 55.00 51.00 53.00 4,158,800 0
31-Oct-2022 51.00 53.00 51.00 51.00 1,193,600 0
28-Oct-2022 52.00 53.00 51.00 51.00 1,679,000 0
27-Oct-2022 52.00 53.00 51.00 52.00 409,200 0