Price History - PGJO

Kembali ke Company
Ticker: PGJO
Company: PT Bahtera Bumi Raya Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 76.00 80.00 76.00 80.00 1,304,600 0
25-Aug-2023 75.00 85.00 75.00 78.00 1,582,500 0
24-Aug-2023 77.00 81.00 77.00 80.00 1,294,000 0
23-Aug-2023 77.00 80.00 77.00 80.00 1,292,200 0
22-Aug-2023 76.00 81.00 76.00 81.00 1,000,600 0
21-Aug-2023 78.00 81.00 78.00 81.00 643,100 0
18-Aug-2023 80.00 81.00 77.00 81.00 437,100 0
16-Aug-2023 79.00 88.00 72.00 78.00 380,800 0
15-Aug-2023 78.00 88.00 78.00 80.00 344,100 0
14-Aug-2023 80.00 81.00 78.00 80.00 203,600 0
11-Aug-2023 77.00 86.00 76.00 80.00 241,000 0
10-Aug-2023 75.00 80.00 75.00 79.00 191,800 0
09-Aug-2023 74.00 86.00 74.00 80.00 220,100 0
08-Aug-2023 75.00 86.00 73.00 79.00 229,400 0
07-Aug-2023 76.00 83.00 72.00 81.00 221,700 0
04-Aug-2023 72.00 78.00 66.00 76.00 186,300 0
03-Aug-2023 84.00 84.00 72.00 72.00 165,500 0
02-Aug-2023 80.00 88.00 77.00 79.00 243,400 0
01-Aug-2023 94.00 98.00 85.00 85.00 213,700 0
31-Jul-2023 90.00 96.00 83.00 92.00 279,600 0
28-Jul-2023 95.00 96.00 86.00 90.00 287,900 0
27-Jul-2023 93.00 100.00 87.00 88.00 247,700 0
26-Jul-2023 84.00 100.00 84.00 93.00 1,347,800 0
25-Jul-2023 83.00 95.00 83.00 91.00 2,134,500 0
24-Jul-2023 83.00 96.00 83.00 88.00 1,162,400 0
21-Jul-2023 88.00 89.00 80.00 88.00 239,000 0
20-Jul-2023 87.00 88.00 82.00 88.00 233,100 0
18-Jul-2023 101.00 101.00 87.00 87.00 60,600 0
17-Jul-2023 97.00 103.00 95.00 96.00 52,600 0
14-Jul-2023 105.00 105.00 105.00 105.00 100 0
13-Jul-2023 100.00 100.00 98.00 100.00 13,200 0
12-Jul-2023 100.00 103.00 100.00 103.00 5,100 0
11-Jul-2023 100.00 105.00 97.00 100.00 177,300 0
10-Jul-2023 95.00 103.00 94.00 100.00 29,800 0
07-Jul-2023 98.00 108.00 98.00 104.00 3,700 0
06-Jul-2023 103.00 110.00 100.00 100.00 50,600 0
05-Jul-2023 90.00 105.00 90.00 103.00 8,600 0
04-Jul-2023 102.00 106.00 97.00 98.00 11,900 0
03-Jul-2023 99.00 99.00 95.00 97.00 19,200 0
27-Jun-2023 104.00 104.00 100.00 100.00 12,400 0
26-Jun-2023 103.00 103.00 100.00 103.00 44,400 0
23-Jun-2023 101.00 109.00 93.00 103.00 362,000 0
22-Jun-2023 95.00 110.00 95.00 100.00 314,500 0
21-Jun-2023 99.00 100.00 98.00 100.00 124,200 0
20-Jun-2023 96.00 101.00 91.00 100.00 108,500 0
19-Jun-2023 101.00 102.00 95.00 96.00 52,200 0
16-Jun-2023 91.00 102.00 85.00 101.00 218,400 0
15-Jun-2023 95.00 100.00 93.00 93.00 58,500 0
14-Jun-2023 96.00 104.00 91.00 98.00 88,000 0
13-Jun-2023 99.00 99.00 96.00 96.00 58,700 0
12-Jun-2023 101.00 101.00 91.00 99.00 58,800 0
09-Jun-2023 91.00 101.00 90.00 101.00 105,000 0
08-Jun-2023 93.00 99.00 93.00 93.00 459,600 0
07-Jun-2023 89.00 93.00 89.00 93.00 146,600 0