Price History - BNBR

Kembali ke Company
Ticker: BNBR
Company: Bakrie & Brothers Tbk
Date Open High Low Close Volume Value
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
04-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
03-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
02-Jan-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
30-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
29-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
28-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
27-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
26-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
23-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
22-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
21-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
20-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
19-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
16-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
15-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
14-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
13-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
12-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
09-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
08-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
07-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
06-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
05-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
02-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
01-Dec-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
30-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
29-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
28-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
25-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
24-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
23-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
22-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
21-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
18-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
17-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
16-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
15-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
14-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
11-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
10-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
09-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
08-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
07-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
04-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
03-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
02-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
01-Nov-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0
31-Oct-2022 3,800.00 3,800.00 3,800.00 3,800.00 0 0