Price History - BBSS

Kembali ke Company
Ticker: BBSS
Company: PT Bumi Benowo Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
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
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