Price History - BBSS

Kembali ke Company
Ticker: BBSS
Company: PT Bumi Benowo Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
07-Jun-2022 50.00 52.00 50.00 51.00 3,959,400 0
06-Jun-2022 50.00 51.00 50.00 50.00 8,153,800 0
03-Jun-2022 50.00 50.00 50.00 50.00 53,300 0
02-Jun-2022 50.00 50.00 50.00 50.00 10,200 0
31-May-2022 50.00 50.00 50.00 50.00 52,900 0
30-May-2022 50.00 50.00 50.00 50.00 139,600 0
27-May-2022 50.00 50.00 50.00 50.00 39,100 0
25-May-2022 50.00 50.00 50.00 50.00 49,100 0
24-May-2022 50.00 50.00 50.00 50.00 61,000 0
23-May-2022 50.00 50.00 50.00 50.00 36,200 0
20-May-2022 50.00 50.00 50.00 50.00 35,600 0
19-May-2022 50.00 50.00 50.00 50.00 41,500 0
18-May-2022 50.00 50.00 50.00 50.00 240,100 0
17-May-2022 50.00 50.00 50.00 50.00 250,100 0
13-May-2022 51.00 51.00 50.00 50.00 637,000 0
12-May-2022 51.00 51.00 50.00 50.00 709,500 0
11-May-2022 50.00 51.00 50.00 51.00 628,500 0
10-May-2022 50.00 51.00 50.00 50.00 1,732,800 0
09-May-2022 51.00 51.00 50.00 50.00 956,200 0
28-Apr-2022 50.00 51.00 50.00 51.00 912,600 0
27-Apr-2022 50.00 51.00 50.00 50.00 1,091,200 0
26-Apr-2022 50.00 51.00 50.00 50.00 2,313,800 0
25-Apr-2022 51.00 51.00 50.00 50.00 6,825,000 0
22-Apr-2022 50.00 51.00 50.00 51.00 4,504,200 0
21-Apr-2022 50.00 51.00 50.00 51.00 1,850,700 0
20-Apr-2022 51.00 51.00 50.00 51.00 1,743,100 0
19-Apr-2022 51.00 51.00 50.00 51.00 1,929,000 0
18-Apr-2022 51.00 52.00 50.00 51.00 2,614,100 0
14-Apr-2022 51.00 51.00 50.00 51.00 1,457,600 0
13-Apr-2022 51.00 51.00 50.00 51.00 2,613,100 0
12-Apr-2022 52.00 52.00 50.00 51.00 6,959,500 0
11-Apr-2022 52.00 53.00 51.00 51.00 5,567,300 0
08-Apr-2022 52.00 53.00 52.00 52.00 2,853,100 0
07-Apr-2022 52.00 53.00 52.00 52.00 1,906,700 0
06-Apr-2022 53.00 54.00 52.00 52.00 1,402,500 0
05-Apr-2022 53.00 54.00 52.00 52.00 3,456,800 0
04-Apr-2022 53.00 54.00 52.00 53.00 3,411,500 0
01-Apr-2022 54.00 54.00 52.00 52.00 1,874,400 0
31-Mar-2022 53.00 54.00 52.00 53.00 821,200 0
30-Mar-2022 53.00 56.00 52.00 53.00 16,185,200 0
29-Mar-2022 53.00 54.00 51.00 53.00 12,637,500 0
28-Mar-2022 54.00 54.00 51.00 52.00 6,685,100 0
25-Mar-2022 55.00 55.00 53.00 54.00 3,269,000 0
24-Mar-2022 55.00 55.00 53.00 55.00 3,925,400 0
23-Mar-2022 53.00 55.00 52.00 54.00 4,644,400 0
22-Mar-2022 53.00 53.00 52.00 53.00 1,245,300 0
21-Mar-2022 53.00 53.00 52.00 53.00 1,121,000 0
18-Mar-2022 52.00 54.00 52.00 52.00 1,297,500 0
17-Mar-2022 60.00 60.00 52.00 52.00 3,855,100 0
16-Mar-2022 52.00 58.00 52.00 54.00 21,419,100 0
15-Mar-2022 53.00 54.00 52.00 52.00 2,376,200 0
14-Mar-2022 52.00 54.00 52.00 52.00 3,199,400 0
11-Mar-2022 53.00 53.00 52.00 53.00 1,915,900 0
10-Mar-2022 52.00 54.00 51.00 53.00 3,367,200 0
09-Mar-2022 51.00 52.00 51.00 51.00 1,212,700 0
08-Mar-2022 54.00 54.00 51.00 51.00 2,569,700 0
07-Mar-2022 51.00 54.00 51.00 53.00 5,913,200 0
04-Mar-2022 53.00 53.00 51.00 51.00 7,668,100 0
02-Mar-2022 54.00 54.00 52.00 53.00 3,315,800 0
01-Mar-2022 54.00 55.00 52.00 54.00 3,697,900 0
25-Feb-2022 54.00 54.00 51.00 54.00 15,752,700 0
24-Feb-2022 57.00 57.00 54.00 54.00 9,762,800 0
23-Feb-2022 56.00 57.00 56.00 57.00 8,776,800 0
22-Feb-2022 58.00 58.00 56.00 56.00 7,559,100 0
21-Feb-2022 57.00 58.00 55.00 58.00 9,458,400 0
18-Feb-2022 59.00 60.00 57.00 57.00 9,476,900 0
17-Feb-2022 60.00 61.00 58.00 58.00 148,096,000 0
16-Feb-2022 57.00 64.00 55.00 59.00 142,050,000 0
15-Feb-2022 57.00 57.00 55.00 55.00 24,755,600 0
14-Feb-2022 59.00 60.00 56.00 57.00 13,003,000 0
11-Feb-2022 60.00 61.00 58.00 59.00 12,452,700 0
10-Feb-2022 60.00 62.00 57.00 60.00 42,418,200 0
09-Feb-2022 59.00 60.00 56.00 59.00 214,336,100 0
08-Feb-2022 55.00 61.00 55.00 58.00 101,155,600 0
07-Feb-2022 53.00 59.00 52.00 55.00 50,261,800 0
04-Feb-2022 52.00 55.00 51.00 53.00 40,685,300 0
03-Feb-2022 52.00 55.00 51.00 51.00 33,861,100 0
02-Feb-2022 50.00 53.00 50.00 52.00 25,639,900 0
31-Jan-2022 50.00 51.00 50.00 50.00 14,828,200 0
28-Jan-2022 50.00 50.00 50.00 50.00 1,035,800 0
27-Jan-2022 50.00 50.00 50.00 50.00 1,933,700 0
26-Jan-2022 50.00 51.00 50.00 50.00 3,367,900 0
25-Jan-2022 50.00 51.00 50.00 50.00 18,889,900 0
24-Jan-2022 51.00 51.00 50.00 51.00 12,477,900 0
21-Jan-2022 51.00 51.00 50.00 51.00 11,505,100 0
20-Jan-2022 50.00 52.00 50.00 51.00 31,441,200 0
19-Jan-2022 50.00 53.00 50.00 50.00 53,880,100 0
18-Jan-2022 50.00 63.00 50.00 52.00 583,661,300 0
17-Jan-2022 50.00 51.00 50.00 50.00 6,255,900 0
14-Jan-2022 51.00 51.00 50.00 50.00 1,475,000 0
13-Jan-2022 51.00 51.00 50.00 50.00 2,486,300 0
12-Jan-2022 50.00 51.00 50.00 50.00 1,632,600 0
11-Jan-2022 51.00 51.00 50.00 50.00 6,450,700 0
10-Jan-2022 51.00 51.00 50.00 51.00 5,944,100 0
07-Jan-2022 51.00 54.00 50.00 50.00 20,104,400 0
06-Jan-2022 51.00 51.00 50.00 51.00 3,196,400 0
05-Jan-2022 50.00 51.00 50.00 51.00 3,559,800 0
04-Jan-2022 50.00 51.00 50.00 50.00 4,228,900 0
03-Jan-2022 50.00 51.00 50.00 50.00 9,603,200 0
30-Dec-2021 50.00 52.00 50.00 50.00 38,301,700 0