Price History - BNBR

Kembali ke Company
Ticker: BNBR
Company: Bakrie & Brothers Tbk
Date Open High Low Close Volume Value
09-Oct-2026 71.00 73.00 69.00 72.00 295,528,000 0
08-Oct-2026 74.00 74.00 71.00 71.00 299,662,700 0
07-Oct-2026 77.00 78.00 73.00 74.00 321,963,600 0
06-Oct-2026 74.00 78.00 73.00 76.00 542,240,800 0
05-Oct-2026 72.00 75.00 71.00 73.00 312,237,900 0
02-Oct-2026 73.00 73.00 70.00 72.00 377,598,300 0
01-Oct-2026 74.00 75.00 70.00 73.00 558,799,500 0
30-Sep-2026 73.00 79.00 73.00 73.00 1,122,042,700 0
29-Sep-2026 72.00 73.00 66.00 73.00 1,235,944,100 0
28-Sep-2026 73.00 78.00 71.00 73.00 900,009,900 0
25-Sep-2026 81.00 82.00 72.00 75.00 1,868,969,000 0
24-Sep-2026 84.00 84.00 80.00 81.00 739,189,400 0
23-Sep-2026 83.00 86.00 81.00 85.00 797,872,200 0
22-Sep-2026 87.00 88.00 81.00 83.00 939,179,800 0
21-Sep-2026 85.00 88.00 85.00 87.00 481,223,100 0
18-Sep-2026 91.00 91.00 86.00 86.00 483,124,400 0
17-Sep-2026 89.00 92.00 86.00 90.00 777,340,900 0
16-Sep-2026 92.00 94.00 90.00 90.00 494,346,700 0
15-Sep-2026 93.00 96.00 91.00 92.00 519,791,700 0
14-Sep-2026 96.00 96.00 89.00 93.00 916,117,900 0
11-Sep-2026 94.00 95.00 90.00 95.00 985,392,700 0
10-Sep-2026 98.00 99.00 94.00 95.00 1,694,206,900 0
09-Sep-2026 100.00 100.00 98.00 98.00 724,281,200 0
08-Sep-2026 101.00 102.00 99.00 99.00 864,358,200 0
07-Sep-2026 100.00 102.00 99.00 100.00 722,740,300 0
04-Sep-2026 102.00 102.00 99.00 100.00 767,720,100 0
03-Sep-2026 101.00 104.00 100.00 100.00 1,962,780,600 0
02-Sep-2026 102.00 103.00 99.00 101.00 725,713,900 0
01-Sep-2026 98.00 102.00 98.00 101.00 1,474,824,600 0
31-Aug-2026 99.00 102.00 97.00 98.00 953,013,700 0
28-Aug-2026 101.00 101.00 97.00 98.00 875,873,200 0
27-Aug-2026 95.00 101.00 92.00 101.00 1,304,902,700 0
26-Aug-2026 100.00 102.00 95.00 95.00 1,567,166,000 0
25-Aug-2026 101.00 101.00 101.00 101.00 0 0
24-Aug-2026 104.00 105.00 101.00 101.00 1,235,763,300 0
21-Aug-2026 105.00 111.00 103.00 103.00 3,605,052,500 0
20-Aug-2026 101.00 105.00 100.00 104.00 2,023,908,100 0
19-Aug-2026 101.00 103.00 99.00 100.00 919,404,400 0
18-Aug-2026 103.00 105.00 100.00 101.00 1,036,648,600 0
17-Aug-2026 101.00 101.00 101.00 101.00 0 0
14-Aug-2026 98.00 104.00 97.00 101.00 1,524,304,900 0
13-Aug-2026 103.00 104.00 98.00 99.00 1,034,651,500 0
12-Aug-2026 99.00 103.00 99.00 102.00 1,396,398,100 0
11-Aug-2026 105.00 106.00 98.00 99.00 1,534,833,200 0
10-Aug-2026 107.00 110.00 104.00 105.00 2,246,211,900 0
07-Aug-2026 106.00 108.00 103.00 106.00 1,800,542,700 0
06-Aug-2026 101.00 113.00 98.00 105.00 7,994,414,100 0
05-Aug-2026 98.00 102.00 97.00 101.00 2,446,467,300 0
04-Aug-2026 97.00 98.00 94.00 97.00 1,196,327,900 0
03-Aug-2026 99.00 101.00 94.00 97.00 1,554,616,100 0
31-Jul-2026 100.00 102.00 97.00 98.00 1,808,208,800 0
30-Jul-2026 91.00 97.00 88.00 97.00 2,107,313,200 0
29-Jul-2026 104.00 106.00 89.00 90.00 5,929,576,400 0
28-Jul-2026 106.00 107.00 103.00 104.00 880,737,600 0
27-Jul-2026 108.00 111.00 104.00 106.00 2,638,644,600 0
24-Jul-2026 104.00 110.00 101.00 105.00 2,952,422,100 0
23-Jul-2026 115.00 122.00 106.00 108.00 6,781,994,800 0
22-Jul-2026 107.00 116.00 103.00 115.00 4,806,227,400 0
21-Jul-2026 104.00 112.00 99.00 107.00 5,710,801,200 0
20-Jul-2026 85.00 105.00 85.00 105.00 4,212,598,100 0
17-Jul-2026 85.00 88.00 83.00 85.00 1,017,030,300 0
16-Jul-2026 85.00 89.00 80.00 86.00 2,233,190,900 0
15-Jul-2026 89.00 89.00 85.00 86.00 771,854,500 0
14-Jul-2026 93.00 93.00 88.00 89.00 968,863,400 0
13-Jul-2026 85.00 93.00 83.00 93.00 1,239,982,600 0
10-Jul-2026 88.00 89.00 86.00 86.00 485,726,500 0
09-Jul-2026 85.00 95.00 84.00 89.00 1,452,799,300 0
08-Jul-2026 85.96 85.96 80.00 80.00 1,001,381,765 0
07-Jul-2026 89.36 89.36 85.11 85.96 805,278,260 0
06-Jul-2026 91.06 91.91 85.96 88.51 1,136,700,405 0
03-Jul-2026 91.91 100.43 88.51 89.36 2,333,188,805 0
02-Jul-2026 81.70 91.06 80.00 89.36 2,686,075,380 0
01-Jul-2026 72.34 77.45 69.79 76.60 1,038,380,282 0
30-Jun-2026 76.60 77.45 69.79 71.49 774,242,280 0
29-Jun-2026 78.30 81.70 74.89 76.60 498,456,502 0
26-Jun-2026 100.00 102.00 92.00 93.00 604,603,500 0
25-Jun-2026 96.00 107.00 95.00 100.00 1,132,774,800 0
24-Jun-2026 94.86 97.38 83.11 83.95 1,402,427,632 0
23-Jun-2026 88.99 92.35 86.47 91.51 586,945,613 0
22-Jun-2026 93.19 94.03 87.31 88.99 556,760,226 0
19-Jun-2026 95.70 97.38 91.51 92.35 534,619,511 0
18-Jun-2026 95.70 96.54 89.83 94.86 1,181,307,913 0
17-Jun-2026 102.42 104.94 94.03 95.70 1,717,894,044 0
16-Jun-2026 100.74 100.74 100.74 100.74 0 0
15-Jun-2026 114.00 131.00 114.00 120.00 3,022,875,900 0
12-Jun-2026 100.00 114.00 100.00 110.00 1,977,937,700 0
11-Jun-2026 103.00 107.00 95.00 98.00 938,602,200 0
10-Jun-2026 98.00 115.00 92.00 105.00 2,160,087,800 0
09-Jun-2026 85.00 98.00 81.00 97.00 1,451,126,700 0
08-Jun-2026 86.00 94.00 83.00 85.00 734,624,500 0
05-Jun-2026 101.00 102.00 90.00 92.00 719,782,200 0
04-Jun-2026 109.00 110.00 94.00 101.00 1,009,915,800 0
03-Jun-2026 128.00 129.00 108.00 109.00 1,456,675,000 0
02-Jun-2026 132.00 143.00 125.00 127.00 1,193,334,500 0
01-Jun-2026 129.00 129.00 129.00 129.00 0 0
29-May-2026 126.00 136.00 126.00 129.00 843,393,500 0
28-May-2026 126.00 126.00 126.00 126.00 0 0
27-May-2026 126.00 126.00 126.00 126.00 0 0
26-May-2026 132.00 141.00 122.00 126.00 1,133,174,900 0
25-May-2026 142.00 145.00 131.00 131.00 947,698,300 0