Price History - BNBR

Kembali ke Company
Ticker: BNBR
Company: Bakrie & Brothers Tbk
Date Open High Low Close Volume Value
23-Jan-2024 50.00 50.00 50.00 50.00 22,100 0
22-Jan-2024 50.00 50.00 50.00 50.00 7,000 0
19-Jan-2024 50.00 50.00 50.00 50.00 620,000 0
18-Jan-2024 50.00 50.00 50.00 50.00 49,700 0
17-Jan-2024 50.00 50.00 50.00 50.00 105,900 0
16-Jan-2024 50.00 50.00 50.00 50.00 91,100 0
15-Jan-2024 50.00 50.00 50.00 50.00 576,800 0
12-Jan-2024 50.00 50.00 50.00 50.00 95,800 0
11-Jan-2024 50.00 50.00 50.00 50.00 36,200 0
10-Jan-2024 50.00 50.00 50.00 50.00 2,214,600 0
09-Jan-2024 50.00 50.00 50.00 50.00 447,400 0
08-Jan-2024 50.00 50.00 50.00 50.00 255,600 0
05-Jan-2024 50.00 50.00 50.00 50.00 208,300 0
04-Jan-2024 50.00 50.00 50.00 50.00 394,500 0
03-Jan-2024 50.00 50.00 50.00 50.00 1,213,100 0
02-Jan-2024 50.00 50.00 50.00 50.00 474,400 0
29-Dec-2023 50.00 50.00 50.00 50.00 90,300 0
28-Dec-2023 50.00 50.00 50.00 50.00 353,800 0
27-Dec-2023 50.00 50.00 50.00 50.00 840,200 0
22-Dec-2023 50.00 50.00 50.00 50.00 21,800 0
21-Dec-2023 50.00 50.00 50.00 50.00 137,900 0
20-Dec-2023 50.00 50.00 50.00 50.00 422,300 0
19-Dec-2023 50.00 50.00 50.00 50.00 368,300 0
18-Dec-2023 50.00 50.00 50.00 50.00 320,300 0
15-Dec-2023 50.00 50.00 50.00 50.00 552,900 0
14-Dec-2023 50.00 50.00 50.00 50.00 1,606,800 0
13-Dec-2023 50.00 50.00 50.00 50.00 583,600 0
12-Dec-2023 50.00 50.00 50.00 50.00 5,592,100 0
11-Dec-2023 50.00 51.00 50.00 50.00 5,380,600 0
08-Dec-2023 50.00 51.00 50.00 50.00 27,000,500 0
07-Dec-2023 50.00 50.00 50.00 50.00 11,199,700 0
06-Dec-2023 51.00 51.00 50.00 50.00 46,479,800 0
05-Dec-2023 51.00 51.00 50.00 51.00 32,543,100 0
04-Dec-2023 51.00 51.00 50.00 51.00 43,215,600 0
01-Dec-2023 51.00 52.00 50.00 51.00 43,097,900 0
30-Nov-2023 50.00 54.00 50.00 51.00 157,836,400 0
29-Nov-2023 50.00 50.00 50.00 50.00 21,715,900 0
28-Nov-2023 50.00 50.00 50.00 50.00 38,000 0
27-Nov-2023 50.00 50.00 50.00 50.00 437,500 0
24-Nov-2023 50.00 50.00 50.00 50.00 322,800 0
23-Nov-2023 50.00 50.00 50.00 50.00 3,700 0
22-Nov-2023 50.00 50.00 50.00 50.00 23,500 0
21-Nov-2023 50.00 50.00 50.00 50.00 123,900 0
20-Nov-2023 50.00 50.00 50.00 50.00 55,100 0
17-Nov-2023 50.00 50.00 50.00 50.00 138,700 0
16-Nov-2023 50.00 50.00 50.00 50.00 205,300 0
15-Nov-2023 50.00 50.00 50.00 50.00 107,900 0
14-Nov-2023 50.00 50.00 50.00 50.00 69,900 0
13-Nov-2023 50.00 50.00 50.00 50.00 87,200 0
10-Nov-2023 50.00 50.00 50.00 50.00 71,000 0
09-Nov-2023 50.00 50.00 50.00 50.00 61,800 0
08-Nov-2023 50.00 50.00 50.00 50.00 12,000 0
07-Nov-2023 50.00 50.00 50.00 50.00 17,100 0
06-Nov-2023 50.00 50.00 50.00 50.00 1,042,800 0
03-Nov-2023 50.00 50.00 50.00 50.00 227,000 0
02-Nov-2023 50.00 50.00 50.00 50.00 612,800 0
01-Nov-2023 50.00 50.00 50.00 50.00 398,800 0
31-Oct-2023 50.00 50.00 50.00 50.00 250,500 0
30-Oct-2023 50.00 50.00 50.00 50.00 1,586,300 0
27-Oct-2023 50.00 50.00 50.00 50.00 245,800 0
26-Oct-2023 50.00 50.00 50.00 50.00 314,900 0
25-Oct-2023 50.00 50.00 50.00 50.00 13,121,800 0
24-Oct-2023 50.00 50.00 50.00 50.00 357,300 0
23-Oct-2023 50.00 50.00 50.00 50.00 528,500 0
20-Oct-2023 50.00 50.00 50.00 50.00 48,800 0
19-Oct-2023 50.00 50.00 50.00 50.00 37,100 0
18-Oct-2023 50.00 50.00 50.00 50.00 693,900 0
17-Oct-2023 50.00 50.00 50.00 50.00 1,973,200 0
16-Oct-2023 50.00 50.00 50.00 50.00 4,147,500 0
13-Oct-2023 50.00 51.00 50.00 50.00 48,726,700 0
12-Oct-2023 50.00 50.00 50.00 50.00 582,400 0
11-Oct-2023 50.00 50.00 50.00 50.00 1,501,700 0
10-Oct-2023 50.00 50.00 50.00 50.00 372,000 0
09-Oct-2023 50.00 50.00 50.00 50.00 8,106,800 0
06-Oct-2023 50.00 50.00 50.00 50.00 1,536,400 0
05-Oct-2023 50.00 50.00 50.00 50.00 254,400 0
04-Oct-2023 50.00 51.00 50.00 50.00 6,652,400 0
03-Oct-2023 50.00 51.00 50.00 51.00 22,159,400 0
02-Oct-2023 51.00 51.00 50.00 50.00 15,090,500 0
29-Sep-2023 50.00 51.00 50.00 51.00 21,415,300 0
27-Sep-2023 50.00 51.00 50.00 50.00 24,137,400 0
26-Sep-2023 50.00 51.00 50.00 50.00 31,403,900 0
25-Sep-2023 51.00 52.00 50.00 50.00 93,867,300 0
22-Sep-2023 50.00 52.00 50.00 51.00 77,362,700 0
21-Sep-2023 50.00 50.00 50.00 50.00 592,800 0
20-Sep-2023 50.00 50.00 50.00 50.00 9,853,900 0
19-Sep-2023 50.00 50.00 50.00 50.00 1,034,500 0
18-Sep-2023 50.00 50.00 50.00 50.00 2,272,000 0
15-Sep-2023 50.00 50.00 50.00 50.00 3,645,800 0
14-Sep-2023 50.00 50.00 50.00 50.00 6,697,200 0
13-Sep-2023 50.00 51.00 50.00 50.00 13,122,900 0
12-Sep-2023 50.00 51.00 50.00 50.00 59,584,700 0
11-Sep-2023 51.00 51.00 50.00 51.00 12,137,100 0
08-Sep-2023 50.00 51.00 50.00 51.00 19,957,400 0
07-Sep-2023 50.00 51.00 50.00 50.00 182,954,300 0
06-Sep-2023 51.00 51.00 50.00 51.00 43,561,700 0
05-Sep-2023 51.00 51.00 50.00 51.00 89,235,400 0
04-Sep-2023 50.00 52.00 50.00 51.00 31,963,700 0
01-Sep-2023 50.00 52.00 50.00 51.00 56,112,000 0
31-Aug-2023 50.00 51.00 50.00 50.00 14,201,700 0