Price History - PGJO

Kembali ke Company
Ticker: PGJO
Company: PT Bahtera Bumi Raya Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 66.00 75.00 66.00 72.00 6,700 0
06-Jun-2022 73.00 75.00 72.00 72.00 61,900 0
03-Jun-2022 76.00 79.00 72.00 73.00 27,600 0
02-Jun-2022 77.00 79.00 75.00 76.00 22,700 0
31-May-2022 77.00 78.00 76.00 77.00 16,400 0
30-May-2022 78.00 78.00 77.00 78.00 22,000 0
27-May-2022 81.00 81.00 76.00 78.00 26,500 0
25-May-2022 84.00 84.00 78.00 81.00 134,000 0
24-May-2022 76.00 84.00 70.00 84.00 177,800 0
23-May-2022 70.00 77.00 64.00 77.00 256,700 0
20-May-2022 66.00 70.00 64.00 70.00 1,208,500 0
19-May-2022 64.00 66.00 62.00 66.00 36,000 0
18-May-2022 67.00 68.00 62.00 65.00 15,600 0
17-May-2022 68.00 68.00 65.00 66.00 16,300 0
13-May-2022 69.00 69.00 64.00 68.00 9,800 0
12-May-2022 64.00 69.00 64.00 68.00 19,200 0
11-May-2022 64.00 64.00 63.00 64.00 20,900 0
10-May-2022 64.00 64.00 62.00 64.00 3,500 0
09-May-2022 66.00 72.00 63.00 64.00 42,900 0
28-Apr-2022 68.00 68.00 67.00 68.00 5,600 0
27-Apr-2022 73.00 73.00 67.00 68.00 36,300 0
26-Apr-2022 68.00 73.00 67.00 73.00 29,800 0
25-Apr-2022 73.00 73.00 66.00 68.00 68,800 0
22-Apr-2022 67.00 73.00 67.00 73.00 127,600 0
21-Apr-2022 69.00 70.00 67.00 67.00 21,100 0
20-Apr-2022 70.00 72.00 67.00 69.00 20,800 0
19-Apr-2022 71.00 72.00 69.00 70.00 23,700 0
18-Apr-2022 71.00 73.00 68.00 72.00 13,600 0
14-Apr-2022 69.00 75.00 68.00 71.00 30,800 0
13-Apr-2022 70.00 70.00 69.00 69.00 8,100 0
12-Apr-2022 71.00 71.00 70.00 70.00 1,500 0
11-Apr-2022 73.00 73.00 68.00 72.00 34,000 0
08-Apr-2022 73.00 74.00 69.00 73.00 16,600 0
07-Apr-2022 76.00 76.00 70.00 74.00 25,600 0
06-Apr-2022 78.00 78.00 72.00 76.00 19,900 0
05-Apr-2022 72.00 79.00 72.00 78.00 140,300 0
04-Apr-2022 75.00 75.00 70.00 72.00 38,200 0
01-Apr-2022 71.00 75.00 70.00 75.00 12,900 0
31-Mar-2022 76.00 76.00 74.00 75.00 77,300 0
30-Mar-2022 76.00 76.00 71.00 76.00 77,500 0
29-Mar-2022 78.00 78.00 72.00 76.00 77,500 0
28-Mar-2022 78.00 81.00 72.00 78.00 333,900 0
25-Mar-2022 72.00 75.00 72.00 75.00 136,100 0
24-Mar-2022 64.00 69.00 64.00 69.00 206,500 0
23-Mar-2022 63.00 63.00 62.00 63.00 69,400 0
22-Mar-2022 60.00 62.00 58.00 58.00 152,700 0
21-Mar-2022 60.00 60.00 57.00 60.00 41,800 0
18-Mar-2022 64.00 64.00 60.00 60.00 73,000 0
17-Mar-2022 65.00 65.00 61.00 64.00 51,600 0
16-Mar-2022 67.00 67.00 65.00 67.00 16,300 0
15-Mar-2022 70.00 74.00 65.00 67.00 85,300 0
14-Mar-2022 70.00 73.00 69.00 70.00 94,700 0
11-Mar-2022 68.00 73.00 68.00 70.00 33,200 0
10-Mar-2022 71.00 71.00 68.00 68.00 31,600 0