Price History - BNBR

Kembali ke Company
Ticker: BNBR
Company: Bakrie & Brothers Tbk
Date Open High Low Close Volume Value
06-Mar-2026 166.00 169.00 150.00 155.00 1,341,248,900 0
05-Mar-2026 181.00 184.00 165.00 170.00 2,166,038,300 0
04-Mar-2026 191.00 195.00 164.00 165.00 3,262,522,900 0
03-Mar-2026 190.00 206.00 181.00 190.00 3,414,903,300 0
02-Mar-2026 204.00 236.00 182.00 182.00 8,004,889,900 0
27-Feb-2026 173.00 216.00 173.00 214.00 5,085,977,500 0
26-Feb-2026 161.00 161.00 161.00 161.00 455,938,000 0
25-Feb-2026 140.00 147.00 140.00 147.00 227,387,200 0
24-Feb-2026 125.00 138.00 125.00 134.00 177,854,600 0
23-Feb-2026 133.00 133.00 126.00 130.00 299,866,800 0
20-Feb-2026 113.00 121.00 113.00 121.00 151,225,600 0
19-Feb-2026 109.00 110.00 109.00 110.00 136,842,000 0
18-Feb-2026 110.00 110.00 107.00 107.00 129,465,300 0
13-Feb-2026 97.00 105.00 97.00 103.00 102,420,700 0
12-Feb-2026 112.00 112.00 101.00 103.00 329,631,700 0
11-Feb-2026 96.00 102.00 96.00 102.00 163,911,900 0
10-Feb-2026 93.00 93.00 93.00 93.00 140,079,700 0
09-Feb-2026 81.00 88.00 81.00 85.00 296,929,800 0
06-Feb-2026 90.00 90.00 90.00 90.00 82,290,600 0
05-Feb-2026 100.00 100.00 100.00 100.00 125,553,800 0
04-Feb-2026 111.00 111.00 111.00 111.00 311,177,800 0
03-Feb-2026 88.00 101.00 88.00 101.00 375,001,400 0
02-Feb-2026 92.00 92.00 92.00 92.00 54,505,100 0
30-Jan-2026 110.00 110.00 102.00 102.00 554,031,100 0
29-Jan-2026 113.00 113.00 113.00 113.00 44,454,300 0
28-Jan-2026 125.00 125.00 125.00 125.00 20,132,300 0
27-Jan-2026 142.00 142.00 138.00 138.00 214,013,800 0
26-Jan-2026 170.00 170.00 153.00 153.00 215,275,800 0
23-Jan-2026 170.00 170.00 170.00 170.00 101,324,500 0
22-Jan-2026 208.00 208.00 188.00 188.00 308,920,400 0
21-Jan-2026 230.00 230.00 208.00 208.00 207,911,000 0
20-Jan-2026 232.00 232.00 230.00 230.00 647,481,700 0
19-Jan-2026 212.00 212.00 212.00 212.00 154,944,100 0
15-Jan-2026 264.00 264.00 234.00 234.00 162,231,200 0
14-Jan-2026 246.00 260.00 246.00 260.00 206,805,500 0
13-Jan-2026 246.00 246.00 246.00 246.00 287,157,800 0
12-Jan-2026 224.00 224.00 224.00 224.00 345,711,100 0
09-Jan-2026 199.00 204.00 199.00 204.00 285,170,100 0
08-Jan-2026 200.00 200.00 183.00 187.00 538,411,400 0
07-Jan-2026 183.00 183.00 183.00 183.00 92,925,600 0
06-Jan-2026 167.00 167.00 167.00 167.00 166,669,900 0
05-Jan-2026 152.00 152.00 152.00 152.00 112,417,600 0
02-Jan-2026 127.00 139.00 127.00 139.00 281,706,600 0
30-Dec-2025 127.00 127.00 127.00 127.00 431,795,600 0
29-Dec-2025 116.00 116.00 116.00 116.00 0 0
24-Dec-2025 116.00 116.00 116.00 116.00 0 0
23-Dec-2025 116.00 116.00 116.00 116.00 0 0
22-Dec-2025 116.00 116.00 116.00 116.00 0 0
19-Dec-2025 116.00 116.00 116.00 116.00 0 0
18-Dec-2025 116.00 116.00 116.00 116.00 0 0
17-Dec-2025 116.00 116.00 116.00 116.00 0 0
16-Dec-2025 116.00 116.00 116.00 116.00 0 0
15-Dec-2025 116.00 116.00 116.00 116.00 615,821,000 0
12-Dec-2025 106.00 106.00 106.00 106.00 0 0
11-Dec-2025 106.00 106.00 106.00 106.00 142,865,700 0
10-Dec-2025 97.00 97.00 97.00 97.00 92,525,400 0
09-Dec-2025 82.00 89.00 82.00 89.00 287,076,900 0
08-Dec-2025 85.00 85.00 81.00 81.00 687,294,500 0
05-Dec-2025 89.00 89.00 89.00 89.00 439,392,500 0
04-Dec-2025 81.00 81.00 81.00 81.00 93,417,600 0
03-Dec-2025 74.00 74.00 74.00 74.00 249,722,400 0
02-Dec-2025 68.00 68.00 68.00 68.00 469,853,000 0
01-Dec-2025 62.00 62.00 62.00 62.00 658,723,200 0
28-Nov-2025 57.00 57.00 57.00 57.00 190,890,400 0
27-Nov-2025 50.00 52.00 50.00 52.00 156,301,800 0
26-Nov-2025 49.00 49.00 48.00 48.00 176,590,100 0
25-Nov-2025 45.00 49.00 45.00 47.00 167,543,600 0
24-Nov-2025 44.00 45.00 44.00 45.00 35,358,700 0
21-Nov-2025 48.00 48.00 46.00 46.00 22,049,500 0
20-Nov-2025 49.00 49.00 48.00 48.00 46,427,900 0
19-Nov-2025 45.00 47.00 45.00 47.00 25,029,100 0
18-Nov-2025 45.00 45.00 45.00 45.00 20,656,400 0
17-Nov-2025 49.00 49.00 45.00 45.00 30,550,800 0
14-Nov-2025 50.00 50.00 47.00 47.00 172,665,600 0
13-Nov-2025 50.00 50.00 50.00 50.00 95,275,500 0
12-Nov-2025 45.00 48.00 45.00 48.00 57,391,800 0
11-Nov-2025 42.00 45.00 42.00 45.00 41,124,400 0
10-Nov-2025 38.00 41.00 38.00 41.00 16,203,700 0
07-Nov-2025 38.00 38.00 38.00 38.00 6,355,100 0
06-Nov-2025 38.00 38.00 38.00 38.00 25,087,400 0
05-Nov-2025 40.00 40.00 39.00 39.00 11,379,200 0
04-Nov-2025 40.00 40.00 40.00 40.00 4,264,900 0
03-Nov-2025 40.00 40.00 39.00 40.00 10,622,000 0
31-Oct-2025 41.00 41.00 40.00 40.00 17,370,200 0
30-Oct-2025 41.00 42.00 41.00 41.00 10,453,300 0
29-Oct-2025 42.00 42.00 41.00 41.00 12,510,700 0
28-Oct-2025 41.00 42.00 41.00 42.00 17,635,700 0
27-Oct-2025 45.00 45.00 41.00 41.00 38,302,700 0
24-Oct-2025 46.00 46.00 45.00 45.00 14,436,000 0
23-Oct-2025 45.00 45.00 44.00 44.00 18,891,100 0
22-Oct-2025 47.00 47.00 45.00 45.00 33,140,000 0
21-Oct-2025 44.00 47.00 44.00 47.00 16,839,400 0
20-Oct-2025 44.00 44.00 44.00 44.00 22,407,700 0
17-Oct-2025 47.00 47.00 44.00 44.00 28,600,100 0
16-Oct-2025 48.00 48.00 47.00 48.00 17,903,600 0
15-Oct-2025 51.00 51.00 49.00 49.00 16,006,000 0
14-Oct-2025 55.00 55.00 52.00 52.00 42,486,100 0
13-Oct-2025 50.00 52.00 50.00 52.00 58,894,900 0
10-Oct-2025 50.00 50.00 49.00 49.00 25,189,400 0
09-Oct-2025 50.00 51.00 50.00 50.00 37,332,300 0