Price History - BNBR

Kembali ke Company
Ticker: BNBR
Company: Bakrie & Brothers Tbk
Date Open High Low Close Volume Value
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
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