Price History - BNBR

Kembali ke Company
Ticker: BNBR
Company: Bakrie & Brothers Tbk
Date Open High Low Close Volume Value
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
20-Mar-2023 51.00 52.00 50.00 51.00 41,108,200 0
17-Mar-2023 53.00 54.00 50.00 51.00 149,260,500 0
16-Mar-2023 54.00 56.00 51.00 52.00 136,413,100 0
15-Mar-2023 57.00 59.00 54.00 54.00 122,397,800 0
14-Mar-2023 60.00 61.00 57.00 57.00 208,338,500 0
13-Mar-2023 64.00 65.00 60.00 61.00 52,315,900 0
10-Mar-2023 67.00 67.00 63.00 64.00 49,569,900 0
09-Mar-2023 67.00 68.00 66.00 67.00 22,765,500 0
08-Mar-2023 66.00 67.00 63.00 67.00 53,734,400 0
07-Mar-2023 67.00 68.00 63.00 66.00 280,157,300 0
06-Mar-2023 68.00 71.00 67.00 67.00 111,023,700 0
03-Mar-2023 70.00 71.00 66.00 66.00 63,772,700 0
02-Mar-2023 66.00 71.00 65.00 70.00 64,726,200 0
01-Mar-2023 66.00 68.00 65.00 66.00 20,428,300 0
28-Feb-2023 66.00 68.00 65.00 66.00 55,052,700 0
27-Feb-2023 68.00 68.00 65.00 65.00 72,920,000 0
24-Feb-2023 69.00 69.00 66.00 68.00 34,996,700 0
23-Feb-2023 70.00 70.00 67.00 68.00 33,767,400 0
22-Feb-2023 70.00 71.00 68.00 69.00 35,108,400 0
21-Feb-2023 71.00 71.00 69.00 70.00 17,821,000 0
20-Feb-2023 71.00 72.00 69.00 69.00 32,346,700 0
17-Feb-2023 71.00 72.00 70.00 70.00 26,017,100 0
16-Feb-2023 71.00 73.00 70.00 71.00 26,365,600 0
15-Feb-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
14-Feb-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
13-Feb-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
10-Feb-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
09-Feb-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
08-Feb-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
07-Feb-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
06-Feb-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
03-Feb-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
02-Feb-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
01-Feb-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
31-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
30-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
27-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
26-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
25-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
24-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
20-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
19-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
18-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
17-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
16-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
13-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
12-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
11-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
10-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
09-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
06-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
05-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0