Price History - PGJO

Kembali ke Company
Ticker: PGJO
Company: PT Bahtera Bumi Raya Tbk
Date Open High Low Close Volume Value
26-Oct-2022 70.00 70.00 70.00 70.00 10,600 0
25-Oct-2022 69.00 71.00 68.00 70.00 19,700 0
24-Oct-2022 69.00 69.00 69.00 69.00 1,000 0
21-Oct-2022 68.00 70.00 68.00 70.00 12,800 0
20-Oct-2022 69.00 71.00 67.00 71.00 9,300 0
19-Oct-2022 67.00 71.00 66.00 71.00 5,500 0
18-Oct-2022 68.00 71.00 67.00 71.00 36,500 0
17-Oct-2022 67.00 72.00 67.00 70.00 11,700 0
14-Oct-2022 78.00 78.00 66.00 73.00 100,900 0
13-Oct-2022 70.00 74.00 66.00 73.00 74,500 0
12-Oct-2022 69.00 70.00 65.00 70.00 110,900 0
11-Oct-2022 69.00 70.00 66.00 70.00 17,200 0
10-Oct-2022 66.00 70.00 66.00 69.00 72,700 0
07-Oct-2022 72.00 75.00 65.00 70.00 95,700 0
06-Oct-2022 77.00 80.00 70.00 72.00 404,500 0
05-Oct-2022 69.00 77.00 66.00 77.00 396,400 0
04-Oct-2022 70.00 71.00 64.00 70.00 94,800 0
03-Oct-2022 66.00 72.00 66.00 71.00 70,300 0
30-Sep-2022 73.00 73.00 70.00 71.00 60,100 0
29-Sep-2022 74.00 81.00 67.00 76.00 456,600 0
28-Sep-2022 71.00 74.00 71.00 74.00 139,900 0
27-Sep-2022 70.00 71.00 68.00 68.00 9,800 0
26-Sep-2022 71.00 71.00 68.00 71.00 9,100 0
23-Sep-2022 70.00 71.00 70.00 71.00 67,100 0
22-Sep-2022 69.00 71.00 68.00 71.00 94,900 0
21-Sep-2022 69.00 69.00 69.00 69.00 3,600 0
20-Sep-2022 68.00 71.00 68.00 69.00 41,000 0
19-Sep-2022 71.00 71.00 68.00 68.00 2,100 0
16-Sep-2022 69.00 74.00 68.00 71.00 347,000 0
15-Sep-2022 71.00 71.00 70.00 70.00 24,000 0
14-Sep-2022 71.00 71.00 70.00 71.00 100,700 0
13-Sep-2022 71.00 73.00 71.00 72.00 25,900 0
12-Sep-2022 70.00 72.00 70.00 71.00 35,900 0
09-Sep-2022 71.00 71.00 70.00 70.00 105,500 0
08-Sep-2022 72.00 74.00 69.00 71.00 9,400 0
07-Sep-2022 72.00 72.00 71.00 71.00 26,700 0
06-Sep-2022 68.00 72.00 68.00 72.00 51,700 0
05-Sep-2022 70.00 70.00 69.00 70.00 145,600 0
02-Sep-2022 70.00 71.00 69.00 69.00 155,400 0
01-Sep-2022 69.00 70.00 68.00 70.00 230,300 0
31-Aug-2022 69.00 70.00 68.00 69.00 567,400 0
30-Aug-2022 69.00 69.00 69.00 69.00 457,400 0
29-Aug-2022 67.00 69.00 67.00 69.00 204,300 0
26-Aug-2022 70.00 70.00 69.00 70.00 248,400 0
25-Aug-2022 71.00 71.00 68.00 70.00 338,100 0
24-Aug-2022 70.00 71.00 70.00 70.00 705,900 0
23-Aug-2022 70.00 70.00 69.00 69.00 203,400 0
22-Aug-2022 71.00 71.00 70.00 70.00 645,400 0
19-Aug-2022 72.00 72.00 70.00 71.00 244,600 0
18-Aug-2022 70.00 72.00 69.00 72.00 594,100 0
16-Aug-2022 70.00 71.00 70.00 71.00 336,800 0
15-Aug-2022 70.00 71.00 70.00 70.00 332,700 0
12-Aug-2022 70.00 71.00 69.00 71.00 4,900 0
11-Aug-2022 70.00 71.00 69.00 71.00 362,500 0
10-Aug-2022 71.00 71.00 69.00 71.00 358,100 0
09-Aug-2022 71.00 71.00 70.00 71.00 174,300 0
08-Aug-2022 72.00 72.00 71.00 72.00 354,400 0
05-Aug-2022 71.00 72.00 71.00 72.00 592,800 0
04-Aug-2022 70.00 72.00 70.00 72.00 543,400 0
03-Aug-2022 71.00 72.00 70.00 71.00 401,200 0
02-Aug-2022 71.00 71.00 70.00 71.00 702,000 0
01-Aug-2022 71.00 72.00 71.00 72.00 520,500 0
29-Jul-2022 71.00 72.00 70.00 72.00 626,400 0
28-Jul-2022 71.00 71.00 71.00 71.00 527,300 0
27-Jul-2022 71.00 72.00 71.00 72.00 530,300 0
26-Jul-2022 72.00 72.00 70.00 72.00 401,200 0
25-Jul-2022 70.00 72.00 70.00 72.00 277,800 0
22-Jul-2022 70.00 71.00 69.00 71.00 494,000 0
21-Jul-2022 69.00 70.00 68.00 70.00 671,700 0
20-Jul-2022 68.00 69.00 68.00 69.00 401,100 0
19-Jul-2022 68.00 69.00 68.00 69.00 852,500 0
18-Jul-2022 70.00 70.00 67.00 69.00 813,900 0
15-Jul-2022 70.00 70.00 67.00 70.00 810,800 0
14-Jul-2022 72.00 72.00 70.00 70.00 501,800 0
13-Jul-2022 72.00 72.00 71.00 72.00 354,500 0
12-Jul-2022 71.00 72.00 70.00 72.00 627,900 0
11-Jul-2022 72.00 72.00 70.00 71.00 666,500 0
08-Jul-2022 68.00 73.00 65.00 72.00 576,100 0
07-Jul-2022 68.00 68.00 65.00 68.00 267,500 0
06-Jul-2022 69.00 69.00 69.00 69.00 291,200 0
05-Jul-2022 70.00 70.00 69.00 69.00 564,900 0
04-Jul-2022 70.00 71.00 70.00 71.00 402,700 0
01-Jul-2022 71.00 71.00 69.00 71.00 466,100 0
30-Jun-2022 71.00 71.00 70.00 71.00 365,300 0
29-Jun-2022 71.00 71.00 69.00 71.00 422,100 0
28-Jun-2022 71.00 73.00 68.00 72.00 364,500 0
27-Jun-2022 73.00 73.00 68.00 71.00 304,800 0
24-Jun-2022 73.00 73.00 72.00 73.00 293,100 0
23-Jun-2022 73.00 74.00 72.00 74.00 221,000 0
22-Jun-2022 73.00 73.00 72.00 73.00 172,500 0
21-Jun-2022 73.00 74.00 72.00 74.00 138,200 0
20-Jun-2022 72.00 74.00 72.00 74.00 78,700 0
17-Jun-2022 73.00 75.00 73.00 75.00 118,200 0
16-Jun-2022 74.00 74.00 71.00 74.00 19,900 0
15-Jun-2022 70.00 74.00 70.00 74.00 10,700 0
14-Jun-2022 74.00 74.00 74.00 74.00 200 0
13-Jun-2022 72.00 74.00 69.00 74.00 12,100 0
10-Jun-2022 71.00 72.00 70.00 72.00 7,700 0
09-Jun-2022 75.00 82.00 69.00 70.00 207,400 0
08-Jun-2022 72.00 75.00 72.00 75.00 85,600 0