Price History - BBSS

Kembali ke Company
Ticker: BBSS
Company: PT Bumi Benowo Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
26-Oct-2022 68.00 70.00 66.00 67.00 15,710,500 0
25-Oct-2022 64.00 69.00 60.00 66.00 19,461,800 0
24-Oct-2022 66.00 67.00 64.00 64.00 12,253,900 0
21-Oct-2022 63.00 67.00 63.00 66.00 33,375,700 0
20-Oct-2022 61.00 64.00 58.00 63.00 13,310,300 0
19-Oct-2022 64.00 64.00 59.00 61.00 4,062,900 0
18-Oct-2022 59.00 65.00 59.00 63.00 27,067,500 0
17-Oct-2022 61.00 62.00 57.00 58.00 19,034,100 0
14-Oct-2022 57.00 61.00 56.00 61.00 16,808,100 0
13-Oct-2022 56.00 61.00 54.00 57.00 17,656,700 0
12-Oct-2022 55.00 57.00 53.00 55.00 24,313,100 0
11-Oct-2022 52.00 58.00 52.00 55.00 8,483,600 0
10-Oct-2022 54.00 54.00 51.00 52.00 2,277,900 0
07-Oct-2022 55.00 56.00 53.00 54.00 3,474,400 0
06-Oct-2022 58.00 58.00 56.00 56.00 978,200 0
05-Oct-2022 57.00 59.00 55.00 57.00 45,299,300 0
04-Oct-2022 58.00 59.00 56.00 57.00 2,620,000 0
03-Oct-2022 62.00 62.00 58.00 58.00 10,092,900 0
30-Sep-2022 60.00 62.00 59.00 62.00 4,367,100 0
29-Sep-2022 65.00 65.00 59.00 60.00 3,957,900 0
28-Sep-2022 64.00 65.00 61.00 61.00 4,100,400 0
27-Sep-2022 63.00 64.00 61.00 64.00 1,698,800 0
26-Sep-2022 64.00 65.00 62.00 63.00 9,901,000 0
23-Sep-2022 66.00 68.00 63.00 64.00 7,056,600 0
22-Sep-2022 63.00 66.00 63.00 65.00 29,846,800 0
21-Sep-2022 65.00 66.00 61.00 62.00 15,095,700 0
20-Sep-2022 63.00 72.00 62.00 65.00 34,576,900 0
19-Sep-2022 66.00 67.00 61.00 63.00 8,616,900 0
16-Sep-2022 65.00 68.00 63.00 65.00 16,646,700 0
15-Sep-2022 62.00 67.00 62.00 65.00 30,211,400 0
14-Sep-2022 59.00 63.00 59.00 62.00 3,005,900 0
13-Sep-2022 60.00 61.00 59.00 60.00 861,600 0
12-Sep-2022 59.00 61.00 57.00 60.00 2,017,300 0
09-Sep-2022 59.00 60.00 59.00 59.00 2,027,000 0
08-Sep-2022 59.00 60.00 58.00 59.00 954,500 0
07-Sep-2022 59.00 59.00 58.00 59.00 692,600 0
06-Sep-2022 60.00 60.00 59.00 59.00 605,200 0
05-Sep-2022 56.00 60.00 55.00 59.00 6,012,600 0
02-Sep-2022 57.00 58.00 56.00 56.00 1,287,200 0
01-Sep-2022 60.00 60.00 56.00 57.00 3,161,800 0
31-Aug-2022 58.00 60.00 57.00 59.00 1,266,600 0
30-Aug-2022 59.00 59.00 57.00 58.00 653,600 0
29-Aug-2022 68.00 68.00 58.00 59.00 1,456,200 0
26-Aug-2022 60.00 60.00 59.00 59.00 556,000 0
25-Aug-2022 68.00 68.00 58.00 60.00 6,612,700 0
24-Aug-2022 62.00 62.00 60.00 60.00 2,002,700 0
23-Aug-2022 60.00 62.00 59.00 61.00 2,349,300 0
22-Aug-2022 61.00 62.00 59.00 59.00 1,775,600 0
19-Aug-2022 62.00 62.00 61.00 61.00 1,945,300 0
18-Aug-2022 63.00 63.00 61.00 62.00 3,318,500 0
16-Aug-2022 61.00 63.00 61.00 62.00 5,668,900 0
15-Aug-2022 59.00 62.00 59.00 61.00 3,388,900 0
12-Aug-2022 60.00 62.00 60.00 60.00 6,024,400 0
11-Aug-2022 60.00 63.00 59.00 60.00 15,371,700 0
10-Aug-2022 60.00 61.00 59.00 60.00 825,300 0
09-Aug-2022 63.00 63.00 59.00 60.00 5,205,300 0
08-Aug-2022 59.00 62.00 59.00 60.00 4,258,600 0
05-Aug-2022 60.00 61.00 59.00 59.00 4,020,500 0
04-Aug-2022 63.00 63.00 60.00 60.00 1,882,800 0
03-Aug-2022 62.00 64.00 61.00 63.00 2,138,700 0
02-Aug-2022 59.00 64.00 59.00 61.00 8,669,200 0
01-Aug-2022 59.00 61.00 58.00 60.00 3,690,600 0
29-Jul-2022 59.00 62.00 57.00 59.00 8,870,300 0
28-Jul-2022 60.00 61.00 58.00 59.00 3,605,400 0
27-Jul-2022 57.00 61.00 57.00 60.00 8,131,900 0
26-Jul-2022 62.00 63.00 58.00 58.00 10,299,400 0
25-Jul-2022 64.00 64.00 61.00 62.00 8,448,100 0
22-Jul-2022 68.00 68.00 63.00 64.00 25,789,700 0
21-Jul-2022 60.00 68.00 59.00 67.00 56,828,900 0
20-Jul-2022 59.00 63.00 57.00 60.00 24,101,300 0
19-Jul-2022 57.00 59.00 56.00 59.00 3,268,600 0
18-Jul-2022 59.00 60.00 56.00 57.00 10,092,500 0
15-Jul-2022 60.00 60.00 58.00 58.00 11,271,900 0
14-Jul-2022 59.00 61.00 56.00 59.00 24,472,100 0
13-Jul-2022 58.00 60.00 56.00 59.00 24,223,000 0
12-Jul-2022 56.00 59.00 56.00 56.00 21,061,700 0
11-Jul-2022 51.00 58.00 51.00 56.00 46,830,300 0
08-Jul-2022 50.00 52.00 50.00 51.00 5,900,500 0
07-Jul-2022 50.00 51.00 50.00 50.00 3,445,800 0
06-Jul-2022 50.00 50.00 50.00 50.00 2,100,700 0
05-Jul-2022 50.00 50.00 50.00 50.00 83,200 0
04-Jul-2022 50.00 50.00 50.00 50.00 219,300 0
01-Jul-2022 50.00 50.00 50.00 50.00 91,200 0
30-Jun-2022 50.00 51.00 50.00 50.00 129,600 0
29-Jun-2022 50.00 50.00 50.00 50.00 40,400 0
28-Jun-2022 50.00 50.00 50.00 50.00 19,900 0
27-Jun-2022 50.00 50.00 50.00 50.00 246,700 0
24-Jun-2022 50.00 50.00 50.00 50.00 29,900 0
23-Jun-2022 50.00 50.00 50.00 50.00 247,200 0
22-Jun-2022 50.00 50.00 50.00 50.00 563,000 0
21-Jun-2022 50.00 51.00 50.00 50.00 651,100 0
20-Jun-2022 50.00 51.00 50.00 50.00 1,111,900 0
17-Jun-2022 50.00 50.00 50.00 50.00 697,500 0
16-Jun-2022 50.00 50.00 50.00 50.00 223,200 0
15-Jun-2022 50.00 50.00 50.00 50.00 572,600 0
14-Jun-2022 50.00 50.00 50.00 50.00 373,400 0
13-Jun-2022 51.00 51.00 50.00 50.00 3,099,100 0
10-Jun-2022 51.00 52.00 51.00 51.00 2,415,400 0
09-Jun-2022 50.00 52.00 50.00 51.00 15,058,900 0
08-Jun-2022 51.00 51.00 50.00 50.00 7,751,900 0