Price History - BNBR

Kembali ke Company
Ticker: BNBR
Company: Bakrie & Brothers Tbk
Date Open High Low Close Volume Value
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
08-May-2025 33.00 33.00 32.00 32.00 4,523,800 0
07-May-2025 33.00 33.00 33.00 33.00 2,780,100 0
06-May-2025 32.00 33.00 32.00 33.00 2,990,800 0
05-May-2025 33.00 33.00 33.00 33.00 2,570,300 0
02-May-2025 33.00 33.00 33.00 33.00 6,047,600 0
30-Apr-2025 32.00 33.00 32.00 33.00 5,977,400 0
29-Apr-2025 32.00 33.00 32.00 33.00 5,353,700 0
28-Apr-2025 32.00 32.00 32.00 32.00 11,499,100 0
25-Apr-2025 32.00 32.00 32.00 32.00 634,600 0
24-Apr-2025 32.00 32.00 32.00 32.00 434,000 0
23-Apr-2025 32.00 32.00 32.00 32.00 5,950,200 0
22-Apr-2025 30.00 32.00 30.00 32.00 3,780,800 0
21-Apr-2025 30.00 30.00 30.00 30.00 4,443,000 0
17-Apr-2025 29.00 30.00 29.00 30.00 6,303,500 0
16-Apr-2025 29.00 29.00 29.00 29.00 17,298,900 0
15-Apr-2025 29.00 29.00 29.00 29.00 11,768,900 0
14-Apr-2025 29.00 30.00 29.00 30.00 5,094,500 0
11-Apr-2025 29.00 29.00 29.00 29.00 1,005,600 0
10-Apr-2025 27.00 29.00 27.00 29.00 2,890,300 0
09-Apr-2025 28.00 28.00 27.00 27.00 4,148,800 0
08-Apr-2025 29.00 29.00 28.00 28.00 2,982,900 0
27-Mar-2025 31.00 31.00 29.00 30.00 10,758,100 0
26-Mar-2025 31.00 31.00 31.00 31.00 1,807,700 0
25-Mar-2025 31.00 32.00 31.00 31.00 1,340,600 0
24-Mar-2025 31.00 31.00 30.00 31.00 2,162,300 0
21-Mar-2025 32.00 32.00 32.00 32.00 5,493,600 0
20-Mar-2025 31.00 32.00 31.00 32.00 2,210,200 0
19-Mar-2025 30.00 30.00 30.00 30.00 5,278,900 0
18-Mar-2025 31.00 31.00 30.00 30.00 1,607,500 0
17-Mar-2025 30.00 32.00 30.00 32.00 735,300 0
14-Mar-2025 31.00 31.00 30.00 30.00 2,807,200 0
13-Mar-2025 30.00 30.00 30.00 30.00 2,573,100 0
12-Mar-2025 32.00 32.00 30.00 30.00 10,847,700 0
11-Mar-2025 34.00 34.00 32.00 32.00 2,482,000 0
10-Mar-2025 34.00 34.00 34.00 34.00 513,100 0
07-Mar-2025 34.00 35.00 34.00 34.00 805,600 0
06-Mar-2025 33.00 34.00 33.00 34.00 1,784,100 0
05-Mar-2025 32.00 33.00 32.00 33.00 2,740,600 0
04-Mar-2025 32.00 32.00 32.00 32.00 2,680,500 0
03-Mar-2025 31.00 32.00 31.00 32.00 5,662,800 0
28-Feb-2025 31.00 31.00 31.00 31.00 5,771,500 0
27-Feb-2025 33.00 33.00 31.00 33.00 2,422,600 0
26-Feb-2025 36.00 36.00 33.00 33.00 1,467,800 0
25-Feb-2025 36.00 36.00 36.00 36.00 6,638,300 0
24-Feb-2025 36.00 36.00 36.00 36.00 4,261,100 0
21-Feb-2025 36.00 36.00 36.00 36.00 5,228,200 0
20-Feb-2025 33.00 35.00 33.00 35.00 8,237,700 0
19-Feb-2025 36.00 36.00 34.00 34.00 1,903,900 0
18-Feb-2025 34.00 35.00 34.00 35.00 2,290,800 0
17-Feb-2025 33.00 34.00 33.00 34.00 3,909,200 0
14-Feb-2025 32.00 33.00 32.00 32.00 4,268,200 0
13-Feb-2025 33.00 34.00 33.00 33.00 4,027,700 0