Price History - BNBR

Kembali ke Company
Ticker: BNBR
Company: Bakrie & Brothers Tbk
Date Open High Low Close Volume Value
30-Aug-2023 52.00 52.00 50.00 51.00 94,005,800 0
29-Aug-2023 50.00 53.00 50.00 52.00 94,670,900 0
28-Aug-2023 51.00 51.00 50.00 51.00 30,835,500 0
25-Aug-2023 51.00 51.00 50.00 51.00 17,096,400 0
24-Aug-2023 51.00 52.00 50.00 50.00 39,867,000 0
23-Aug-2023 52.00 52.00 50.00 51.00 63,452,100 0
22-Aug-2023 51.00 52.00 51.00 52.00 17,045,500 0
21-Aug-2023 51.00 52.00 51.00 51.00 40,885,700 0
18-Aug-2023 51.00 52.00 50.00 51.00 64,702,100 0
16-Aug-2023 51.00 52.00 51.00 51.00 23,944,900 0
15-Aug-2023 52.00 52.00 51.00 51.00 13,391,800 0
14-Aug-2023 52.00 52.00 51.00 52.00 35,248,200 0
11-Aug-2023 52.00 52.00 51.00 52.00 32,506,600 0
10-Aug-2023 53.00 53.00 51.00 52.00 30,363,000 0
09-Aug-2023 53.00 53.00 51.00 52.00 76,722,500 0
08-Aug-2023 53.00 53.00 52.00 52.00 20,260,200 0
07-Aug-2023 52.00 53.00 52.00 53.00 39,321,600 0
04-Aug-2023 53.00 53.00 52.00 52.00 17,889,600 0
03-Aug-2023 52.00 53.00 52.00 52.00 22,343,100 0
02-Aug-2023 53.00 53.00 52.00 52.00 18,847,600 0
01-Aug-2023 53.00 54.00 52.00 52.00 40,127,300 0
31-Jul-2023 54.00 55.00 53.00 53.00 35,064,900 0
28-Jul-2023 54.00 54.00 53.00 54.00 16,938,700 0
27-Jul-2023 54.00 55.00 53.00 53.00 28,184,600 0
26-Jul-2023 53.00 55.00 53.00 54.00 77,082,800 0
25-Jul-2023 54.00 54.00 52.00 53.00 30,317,400 0
24-Jul-2023 53.00 54.00 53.00 54.00 15,731,500 0
21-Jul-2023 54.00 54.00 52.00 53.00 44,784,900 0
20-Jul-2023 53.00 54.00 53.00 53.00 16,411,500 0
18-Jul-2023 53.00 54.00 52.00 53.00 44,611,100 0
17-Jul-2023 53.00 54.00 53.00 53.00 17,809,600 0
14-Jul-2023 53.00 54.00 52.00 53.00 80,704,400 0
13-Jul-2023 53.00 54.00 52.00 52.00 29,826,200 0
12-Jul-2023 53.00 54.00 52.00 53.00 36,661,300 0
11-Jul-2023 54.00 54.00 53.00 53.00 22,029,500 0
10-Jul-2023 53.00 55.00 52.00 54.00 64,868,800 0
07-Jul-2023 53.00 54.00 52.00 52.00 34,128,700 0
06-Jul-2023 56.00 56.00 51.00 53.00 85,297,300 0
05-Jul-2023 52.00 53.00 51.00 51.00 94,520,900 0
04-Jul-2023 52.00 53.00 50.00 52.00 116,044,700 0
03-Jul-2023 54.00 55.00 52.00 52.00 79,022,800 0
27-Jun-2023 54.00 55.00 52.00 54.00 75,099,300 0
26-Jun-2023 54.00 55.00 52.00 53.00 75,863,800 0
23-Jun-2023 56.00 56.00 54.00 54.00 23,788,600 0
22-Jun-2023 55.00 57.00 54.00 55.00 96,646,600 0
21-Jun-2023 54.00 55.00 53.00 54.00 47,862,700 0
20-Jun-2023 57.00 57.00 53.00 53.00 194,868,300 0
19-Jun-2023 62.00 64.00 56.00 57.00 203,474,000 0
16-Jun-2023 61.00 62.00 60.00 61.00 39,051,000 0
15-Jun-2023 64.00 65.00 60.00 61.00 80,517,200 0
14-Jun-2023 64.00 66.00 62.00 63.00 168,651,500 0
13-Jun-2023 62.00 64.00 62.00 63.00 82,386,700 0
12-Jun-2023 61.00 63.00 60.00 61.00 33,114,300 0
09-Jun-2023 61.00 61.00 59.00 60.00 15,136,100 0
08-Jun-2023 60.00 63.00 59.00 60.00 76,439,300 0
07-Jun-2023 61.00 62.00 59.00 60.00 29,572,900 0
06-Jun-2023 58.00 61.00 58.00 61.00 42,974,500 0
05-Jun-2023 56.00 60.00 55.00 58.00 64,284,900 0
31-May-2023 56.00 57.00 55.00 55.00 47,425,100 0
30-May-2023 58.00 59.00 55.00 55.00 131,771,200 0
29-May-2023 59.00 63.00 56.00 57.00 221,466,300 0
26-May-2023 66.00 66.00 60.00 60.00 186,597,200 0
25-May-2023 65.00 73.00 62.00 64.00 490,259,700 0
24-May-2023 63.00 69.00 62.00 65.00 186,453,300 0
23-May-2023 63.00 65.00 62.00 62.00 30,803,400 0
22-May-2023 63.00 65.00 61.00 63.00 41,709,600 0
19-May-2023 62.00 65.00 60.00 62.00 36,294,500 0
17-May-2023 66.00 66.00 62.00 62.00 68,604,800 0
16-May-2023 66.00 69.00 65.00 66.00 104,052,100 0
15-May-2023 66.00 66.00 64.00 66.00 43,633,500 0
12-May-2023 66.00 68.00 63.00 65.00 78,094,100 0
11-May-2023 64.00 68.00 62.00 66.00 184,457,100 0
10-May-2023 58.00 67.00 57.00 64.00 242,913,400 0
09-May-2023 55.00 59.00 55.00 58.00 37,604,600 0
08-May-2023 55.00 57.00 54.00 55.00 31,073,200 0
05-May-2023 58.00 58.00 54.00 55.00 36,803,400 0
04-May-2023 57.00 59.00 56.00 57.00 33,231,600 0
03-May-2023 56.00 57.00 56.00 57.00 9,186,900 0
02-May-2023 57.00 58.00 55.00 56.00 33,828,100 0
28-Apr-2023 58.00 59.00 57.00 57.00 6,933,400 0
27-Apr-2023 57.00 58.00 56.00 58.00 21,248,000 0
26-Apr-2023 55.00 59.00 55.00 57.00 55,666,000 0
18-Apr-2023 56.00 57.00 55.00 55.00 18,651,500 0
17-Apr-2023 54.00 56.00 54.00 56.00 21,776,600 0
14-Apr-2023 54.00 56.00 53.00 54.00 19,623,500 0
13-Apr-2023 55.00 55.00 53.00 53.00 15,989,400 0
12-Apr-2023 55.00 56.00 54.00 55.00 15,107,800 0
11-Apr-2023 55.00 56.00 54.00 55.00 15,783,900 0
10-Apr-2023 57.00 58.00 55.00 55.00 18,996,800 0
06-Apr-2023 56.00 59.00 54.00 58.00 47,183,900 0
05-Apr-2023 55.00 57.00 55.00 56.00 10,568,300 0
04-Apr-2023 57.00 57.00 55.00 56.00 20,273,900 0
03-Apr-2023 56.00 59.00 56.00 57.00 36,170,900 0
31-Mar-2023 56.00 56.00 55.00 56.00 12,860,100 0
30-Mar-2023 54.00 58.00 53.00 56.00 84,392,200 0
29-Mar-2023 53.00 54.00 53.00 54.00 13,095,100 0
28-Mar-2023 54.00 55.00 52.00 53.00 61,212,500 0
27-Mar-2023 54.00 55.00 53.00 54.00 15,891,700 0
24-Mar-2023 53.00 54.00 52.00 53.00 12,501,300 0
21-Mar-2023 52.00 53.00 51.00 53.00 32,348,100 0