Price History - BNBR

Kembali ke Company
Ticker: BNBR
Company: Bakrie & Brothers Tbk
Date Open High Low Close Volume Value
08-Oct-2025 44.00 48.00 44.00 48.00 33,064,600 0
07-Oct-2025 44.00 44.00 44.00 44.00 89,142,100 0
06-Oct-2025 50.00 50.00 48.00 48.00 56,412,300 0
03-Oct-2025 54.00 54.00 51.00 51.00 49,500,800 0
02-Oct-2025 52.00 52.00 51.00 51.00 30,740,900 0
01-Oct-2025 53.00 53.00 51.00 52.00 49,994,700 0
30-Sep-2025 53.00 55.00 53.00 55.00 51,391,200 0
29-Sep-2025 53.00 53.00 53.00 53.00 72,356,500 0
26-Sep-2025 53.00 53.00 53.00 53.00 46,092,900 0
25-Sep-2025 50.00 50.00 50.00 50.00 120,537,800 0
24-Sep-2025 61.00 61.00 55.00 55.00 125,905,000 0
23-Sep-2025 60.00 61.00 60.00 61.00 102,020,400 0
22-Sep-2025 56.00 58.00 56.00 58.00 73,423,400 0
19-Sep-2025 51.00 56.00 51.00 56.00 99,496,500 0
18-Sep-2025 53.00 53.00 51.00 51.00 112,198,700 0
17-Sep-2025 57.00 57.00 52.00 52.00 222,302,700 0
16-Sep-2025 52.00 52.00 52.00 52.00 99,118,800 0
15-Sep-2025 48.00 48.00 48.00 48.00 94,896,200 0
12-Sep-2025 42.00 44.00 42.00 44.00 43,728,500 0
11-Sep-2025 39.00 41.00 39.00 41.00 54,469,000 0
10-Sep-2025 40.00 40.00 38.00 38.00 97,835,500 0
09-Sep-2025 37.00 37.00 37.00 37.00 41,305,700 0
08-Sep-2025 33.00 34.00 33.00 34.00 95,117,700 0
04-Sep-2025 34.00 34.00 31.00 31.00 237,339,700 0
03-Sep-2025 34.00 34.00 31.00 31.00 81,157,000 0
02-Sep-2025 35.00 35.00 34.00 34.00 45,131,400 0
01-Sep-2025 34.00 35.00 34.00 35.00 29,845,200 0
29-Aug-2025 39.00 39.00 36.00 36.00 26,217,800 0
28-Aug-2025 40.00 40.00 38.00 39.00 35,976,300 0
27-Aug-2025 39.00 41.00 39.00 41.00 7,276,400 0
26-Aug-2025 41.00 41.00 39.00 39.00 25,882,100 0
25-Aug-2025 39.00 39.00 39.00 39.00 23,944,700 0
22-Aug-2025 40.00 40.00 38.00 38.00 23,607,600 0
21-Aug-2025 44.00 44.00 40.00 40.00 27,772,000 0
20-Aug-2025 44.00 44.00 44.00 44.00 30,121,000 0
19-Aug-2025 42.00 42.00 42.00 42.00 41,609,600 0
15-Aug-2025 35.00 41.00 35.00 41.00 98,672,600 0
14-Aug-2025 38.00 38.00 38.00 38.00 142,181,800 0
13-Aug-2025 42.00 42.00 42.00 42.00 19,164,100 0
12-Aug-2025 39.00 39.00 39.00 39.00 15,288,100 0
11-Aug-2025 36.00 36.00 36.00 36.00 13,787,300 0
08-Aug-2025 33.00 33.00 33.00 33.00 13,307,900 0
07-Aug-2025 30.00 30.00 30.00 30.00 21,069,800 0
06-Aug-2025 27.00 28.00 27.00 28.00 79,765,400 0
05-Aug-2025 26.00 26.00 26.00 26.00 13,587,600 0
04-Aug-2025 27.00 27.00 26.00 26.00 13,393,000 0
01-Aug-2025 26.00 26.00 26.00 26.00 9,571,200 0
31-Jul-2025 26.00 26.00 26.00 26.00 5,336,400 0
30-Jul-2025 26.00 26.00 25.00 26.00 5,159,100 0
29-Jul-2025 26.00 26.00 26.00 26.00 32,435,600 0
28-Jul-2025 26.00 26.00 26.00 26.00 8,139,800 0
25-Jul-2025 26.00 26.00 26.00 26.00 19,345,300 0
24-Jul-2025 27.00 27.00 26.00 26.00 2,441,300 0
23-Jul-2025 27.00 27.00 26.00 27.00 7,927,900 0
22-Jul-2025 27.00 27.00 27.00 27.00 18,119,900 0
21-Jul-2025 27.00 27.00 27.00 27.00 4,548,900 0
18-Jul-2025 27.00 27.00 27.00 27.00 17,655,100 0
17-Jul-2025 27.00 27.00 26.00 26.00 3,170,000 0
16-Jul-2025 27.00 27.00 27.00 27.00 23,284,200 0
15-Jul-2025 27.00 27.00 26.00 27.00 7,742,200 0
14-Jul-2025 27.00 27.00 27.00 27.00 15,210,900 0
11-Jul-2025 27.00 27.00 27.00 27.00 2,906,300 0
10-Jul-2025 27.00 27.00 26.00 26.00 11,333,900 0
09-Jul-2025 27.00 27.00 26.00 27.00 18,952,700 0
08-Jul-2025 27.00 27.00 27.00 27.00 4,964,000 0
07-Jul-2025 27.00 27.00 27.00 27.00 821,900 0
04-Jul-2025 27.00 27.00 27.00 27.00 10,729,600 0
03-Jul-2025 28.00 28.00 27.00 27.00 1,063,300 0
02-Jul-2025 28.00 29.00 28.00 28.00 10,235,900 0
01-Jul-2025 30.00 30.00 29.00 29.00 2,987,700 0
30-Jun-2025 30.00 30.00 30.00 30.00 22,512,500 0
26-Jun-2025 27.00 28.00 27.00 28.00 4,406,200 0
25-Jun-2025 29.00 29.00 28.00 28.00 3,266,800 0
24-Jun-2025 30.00 30.00 29.00 29.00 11,385,600 0
23-Jun-2025 26.00 28.00 26.00 28.00 6,456,300 0
20-Jun-2025 26.00 26.00 26.00 26.00 6,792,800 0
19-Jun-2025 27.00 27.00 26.00 26.00 7,855,300 0
18-Jun-2025 27.00 28.00 27.00 27.00 6,797,600 0
17-Jun-2025 28.00 28.00 27.00 27.00 30,352,400 0
16-Jun-2025 28.00 29.00 28.00 28.00 12,495,400 0
13-Jun-2025 29.00 29.00 28.00 28.00 12,365,400 0
12-Jun-2025 29.00 29.00 29.00 29.00 23,014,900 0
11-Jun-2025 29.00 29.00 29.00 29.00 9,135,500 0
10-Jun-2025 29.00 29.00 28.00 29.00 10,429,800 0
05-Jun-2025 29.00 29.00 29.00 29.00 13,198,700 0
04-Jun-2025 30.00 30.00 29.00 29.00 9,124,300 0
03-Jun-2025 30.00 30.00 29.00 30.00 2,430,400 0
02-Jun-2025 30.00 30.00 30.00 30.00 3,136,200 0
28-May-2025 30.00 30.00 30.00 30.00 1,159,700 0
27-May-2025 30.00 30.00 30.00 30.00 20,479,200 0
26-May-2025 31.00 31.00 30.00 30.00 1,556,800 0
23-May-2025 31.00 31.00 31.00 31.00 1,715,200 0
22-May-2025 31.00 31.00 30.00 30.00 4,100,600 0
21-May-2025 31.00 31.00 31.00 31.00 3,984,400 0
20-May-2025 32.00 32.00 31.00 31.00 8,281,200 0
19-May-2025 31.00 32.00 31.00 32.00 4,122,200 0
16-May-2025 32.00 32.00 31.00 31.00 3,440,700 0
15-May-2025 32.00 32.00 32.00 32.00 3,384,600 0
14-May-2025 32.00 32.00 32.00 32.00 13,200,600 0
09-May-2025 33.00 33.00 32.00 32.00 596,000 0