Price History - PGJO

Kembali ke Company
Ticker: PGJO
Company: PT Bahtera Bumi Raya Tbk
Date Open High Low Close Volume Value
19-Jan-2024 85.00 86.00 84.00 85.00 2,348,000 0
18-Jan-2024 84.00 87.00 84.00 86.00 2,924,300 0
17-Jan-2024 86.00 87.00 84.00 85.00 2,822,000 0
16-Jan-2024 85.00 86.00 85.00 85.00 2,946,700 0
15-Jan-2024 88.00 88.00 85.00 86.00 2,412,200 0
12-Jan-2024 83.00 91.00 83.00 88.00 3,018,800 0
11-Jan-2024 83.00 84.00 83.00 83.00 3,001,900 0
10-Jan-2024 83.00 85.00 83.00 83.00 2,691,300 0
09-Jan-2024 83.00 85.00 83.00 83.00 3,005,100 0
08-Jan-2024 83.00 85.00 83.00 84.00 2,395,500 0
05-Jan-2024 84.00 85.00 84.00 84.00 2,340,400 0
04-Jan-2024 85.00 88.00 84.00 85.00 2,354,800 0
03-Jan-2024 84.00 84.00 83.00 84.00 2,171,400 0
02-Jan-2024 82.00 85.00 82.00 84.00 1,575,700 0
29-Dec-2023 84.00 87.00 83.00 83.00 1,194,300 0
28-Dec-2023 84.00 86.00 80.00 83.00 1,485,100 0
27-Dec-2023 83.00 84.00 83.00 84.00 1,817,800 0
22-Dec-2023 84.00 92.00 79.00 83.00 2,383,500 0
21-Dec-2023 82.00 84.00 82.00 84.00 2,767,700 0
20-Dec-2023 82.00 82.00 80.00 82.00 13,445,600 0
19-Dec-2023 82.00 82.00 80.00 82.00 2,508,400 0
18-Dec-2023 81.00 82.00 80.00 81.00 1,902,100 0
15-Dec-2023 81.00 82.00 80.00 81.00 2,388,000 0
14-Dec-2023 81.00 82.00 81.00 82.00 2,497,900 0
13-Dec-2023 81.00 83.00 81.00 81.00 2,084,800 0
12-Dec-2023 81.00 82.00 80.00 81.00 2,112,900 0
11-Dec-2023 82.00 83.00 82.00 82.00 1,879,500 0
08-Dec-2023 81.00 82.00 81.00 82.00 2,226,400 0
07-Dec-2023 81.00 83.00 81.00 81.00 2,257,700 0
06-Dec-2023 81.00 82.00 81.00 82.00 2,486,500 0
05-Dec-2023 81.00 83.00 81.00 83.00 2,241,500 0
04-Dec-2023 82.00 83.00 82.00 83.00 2,072,400 0
01-Dec-2023 82.00 83.00 82.00 82.00 1,948,700 0
30-Nov-2023 81.00 82.00 81.00 82.00 1,723,200 0
29-Nov-2023 81.00 82.00 81.00 81.00 1,862,500 0
28-Nov-2023 80.00 82.00 80.00 81.00 1,711,900 0
27-Nov-2023 82.00 83.00 82.00 83.00 1,497,200 0
24-Nov-2023 81.00 84.00 81.00 83.00 1,353,500 0
23-Nov-2023 80.00 83.00 80.00 83.00 1,860,300 0
22-Nov-2023 81.00 86.00 80.00 81.00 1,487,800 0
21-Nov-2023 81.00 82.00 81.00 82.00 1,852,400 0
20-Nov-2023 81.00 83.00 81.00 81.00 1,973,700 0
17-Nov-2023 80.00 83.00 80.00 82.00 1,526,000 0
16-Nov-2023 80.00 82.00 77.00 82.00 1,304,300 0
15-Nov-2023 81.00 82.00 81.00 82.00 1,119,800 0
14-Nov-2023 81.00 84.00 81.00 82.00 1,256,600 0
13-Nov-2023 81.00 82.00 81.00 82.00 1,247,800 0
10-Nov-2023 81.00 82.00 81.00 82.00 1,229,800 0
09-Nov-2023 81.00 84.00 79.00 83.00 1,220,600 0
08-Nov-2023 81.00 82.00 81.00 81.00 1,237,000 0
07-Nov-2023 81.00 83.00 81.00 82.00 871,500 0
06-Nov-2023 82.00 90.00 75.00 81.00 993,000 0
03-Nov-2023 82.00 82.00 81.00 82.00 1,010,100 0
02-Nov-2023 81.00 89.00 81.00 82.00 1,222,200 0
01-Nov-2023 81.00 82.00 80.00 81.00 1,123,200 0
31-Oct-2023 81.00 82.00 81.00 81.00 1,001,100 0
30-Oct-2023 88.00 88.00 79.00 82.00 745,300 0
27-Oct-2023 81.00 81.00 80.00 81.00 622,100 0
26-Oct-2023 80.00 83.00 80.00 81.00 874,000 0
25-Oct-2023 81.00 81.00 80.00 81.00 572,500 0
24-Oct-2023 79.00 80.00 79.00 80.00 908,600 0
23-Oct-2023 80.00 81.00 80.00 80.00 1,039,100 0
20-Oct-2023 80.00 83.00 80.00 80.00 812,900 0
19-Oct-2023 80.00 80.00 79.00 80.00 307,900 0
18-Oct-2023 79.00 87.00 78.00 83.00 604,000 0
17-Oct-2023 88.00 92.00 76.00 80.00 340,500 0
16-Oct-2023 80.00 88.00 80.00 84.00 1,287,100 0
13-Oct-2023 80.00 83.00 80.00 80.00 1,119,400 0
12-Oct-2023 81.00 82.00 80.00 80.00 1,029,900 0
11-Oct-2023 80.00 82.00 80.00 81.00 1,364,400 0
10-Oct-2023 80.00 81.00 80.00 80.00 1,275,200 0
09-Oct-2023 80.00 80.00 80.00 80.00 1,254,100 0
06-Oct-2023 79.00 83.00 79.00 80.00 887,800 0
05-Oct-2023 79.00 79.00 78.00 79.00 49,500 0
04-Oct-2023 80.00 80.00 79.00 79.00 359,100 0
03-Oct-2023 80.00 81.00 80.00 80.00 1,470,700 0
02-Oct-2023 81.00 81.00 80.00 81.00 2,904,600 0
29-Sep-2023 81.00 81.00 80.00 81.00 2,491,300 0
27-Sep-2023 81.00 82.00 80.00 81.00 2,469,700 0
26-Sep-2023 81.00 82.00 80.00 81.00 2,825,400 0
25-Sep-2023 81.00 83.00 80.00 81.00 2,475,800 0
22-Sep-2023 80.00 82.00 79.00 80.00 3,084,200 0
21-Sep-2023 80.00 80.00 79.00 80.00 2,765,900 0
20-Sep-2023 78.00 80.00 78.00 80.00 2,419,800 0
19-Sep-2023 79.00 80.00 79.00 80.00 2,524,900 0
18-Sep-2023 80.00 80.00 78.00 79.00 2,767,400 0
15-Sep-2023 79.00 80.00 79.00 80.00 2,556,900 0
14-Sep-2023 79.00 80.00 78.00 80.00 2,569,600 0
13-Sep-2023 79.00 84.00 79.00 81.00 2,472,400 0
12-Sep-2023 78.00 80.00 78.00 80.00 2,523,700 0
11-Sep-2023 79.00 85.00 79.00 81.00 1,857,900 0
08-Sep-2023 80.00 85.00 79.00 80.00 1,254,900 0
07-Sep-2023 78.00 85.00 77.00 85.00 1,564,500 0
06-Sep-2023 77.00 78.00 77.00 78.00 1,398,700 0
05-Sep-2023 79.00 79.00 77.00 79.00 1,749,400 0
04-Sep-2023 79.00 80.00 77.00 80.00 2,268,600 0
01-Sep-2023 79.00 88.00 79.00 80.00 1,871,800 0
31-Aug-2023 79.00 80.00 78.00 80.00 2,163,700 0
30-Aug-2023 81.00 81.00 77.00 80.00 1,933,100 0
29-Aug-2023 77.00 80.00 77.00 80.00 1,903,500 0