Price History - PGJO

Kembali ke Company
Ticker: PGJO
Company: PT Bahtera Bumi Raya Tbk
Date Open High Low Close Volume Value
29-Dec-2022 80.00 80.00 77.00 78.00 1,604,600 0
28-Dec-2022 79.00 79.00 78.00 80.00 2,011,000 0
27-Dec-2022 78.00 79.00 78.00 79.00 2,002,800 0
26-Dec-2022 79.00 79.00 77.00 78.00 3,944,500 0
23-Dec-2022 79.00 80.00 77.00 79.00 3,156,400 0
22-Dec-2022 78.00 79.00 78.00 79.00 4,205,700 0
21-Dec-2022 80.00 80.00 77.00 79.00 3,549,700 0
20-Dec-2022 78.00 80.00 77.00 80.00 4,806,000 0
19-Dec-2022 84.00 84.00 77.00 79.00 3,940,200 0
16-Dec-2022 75.00 81.00 75.00 81.00 3,370,900 0
15-Dec-2022 74.00 74.00 73.00 74.00 3,809,500 0
14-Dec-2022 74.00 74.00 73.00 73.00 4,113,200 0
13-Dec-2022 74.00 74.00 72.00 74.00 5,169,100 0
12-Dec-2022 73.00 75.00 73.00 73.00 4,610,000 0
09-Dec-2022 73.00 74.00 73.00 73.00 4,093,600 0
08-Dec-2022 73.00 73.00 72.00 72.00 3,553,000 0
07-Dec-2022 72.00 73.00 72.00 72.00 3,749,000 0
06-Dec-2022 71.00 79.00 70.00 75.00 1,334,200 0
05-Dec-2022 72.00 72.00 71.00 72.00 1,191,600 0
02-Dec-2022 73.00 73.00 72.00 72.00 993,900 0
01-Dec-2022 74.00 74.00 71.00 73.00 1,131,100 0
30-Nov-2022 73.00 76.00 71.00 74.00 868,400 0
29-Nov-2022 76.00 76.00 72.00 74.00 320,100 0
28-Nov-2022 71.00 76.00 71.00 76.00 351,400 0
25-Nov-2022 71.00 75.00 71.00 74.00 413,100 0
24-Nov-2022 71.00 74.00 71.00 74.00 313,800 0
23-Nov-2022 72.00 72.00 70.00 70.00 236,900 0
22-Nov-2022 70.00 74.00 70.00 74.00 109,800 0
21-Nov-2022 77.00 77.00 70.00 75.00 102,800 0
18-Nov-2022 70.00 77.00 70.00 77.00 88,500 0
17-Nov-2022 74.00 76.00 68.00 76.00 95,300 0
16-Nov-2022 70.00 74.00 70.00 74.00 60,800 0
15-Nov-2022 70.00 70.00 68.00 68.00 9,700 0
14-Nov-2022 70.00 70.00 68.00 70.00 4,800 0
11-Nov-2022 68.00 70.00 68.00 70.00 8,600 0
10-Nov-2022 68.00 71.00 68.00 70.00 16,800 0
09-Nov-2022 68.00 70.00 67.00 70.00 9,800 0
08-Nov-2022 69.00 69.00 67.00 68.00 5,900 0
07-Nov-2022 68.00 69.00 67.00 69.00 22,700 0
04-Nov-2022 70.00 70.00 69.00 70.00 2,200 0
03-Nov-2022 70.00 70.00 68.00 70.00 8,300 0
02-Nov-2022 69.00 70.00 69.00 70.00 8,800 0
01-Nov-2022 70.00 70.00 69.00 69.00 9,800 0
31-Oct-2022 73.00 73.00 70.00 70.00 4,400 0
28-Oct-2022 74.00 76.00 68.00 74.00 27,800 0
27-Oct-2022 67.00 77.00 67.00 75.00 289,600 0
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