Price History - BBSS

Kembali ke Company
Ticker: BBSS
Company: PT Bumi Benowo Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 52.00 53.00 51.00 51.00 12,264,400 0
28-Dec-2021 53.00 54.00 52.00 52.00 3,959,400 0
27-Dec-2021 53.00 54.00 52.00 53.00 5,139,000 0
24-Dec-2021 53.00 54.00 52.00 53.00 6,003,400 0
23-Dec-2021 53.00 57.00 52.00 53.00 28,640,800 0
22-Dec-2021 55.00 55.00 52.00 53.00 16,918,100 0
21-Dec-2021 54.00 55.00 53.00 55.00 3,368,200 0
20-Dec-2021 55.00 56.00 54.00 54.00 5,229,000 0
17-Dec-2021 54.00 60.00 54.00 54.00 40,769,800 0
16-Dec-2021 56.00 56.00 54.00 55.00 3,438,000 0
15-Dec-2021 55.00 57.00 54.00 56.00 5,146,100 0
14-Dec-2021 57.00 57.00 55.00 55.00 4,699,800 0
13-Dec-2021 54.00 57.00 53.00 56.00 10,356,900 0
10-Dec-2021 56.00 57.00 54.00 54.00 13,378,200 0
09-Dec-2021 57.00 58.00 55.00 56.00 14,361,700 0
08-Dec-2021 51.00 61.00 51.00 57.00 132,664,900 0
07-Dec-2021 58.00 58.00 54.00 54.00 12,175,400 0
06-Dec-2021 62.00 62.00 58.00 58.00 15,192,900 0
03-Dec-2021 66.00 66.00 61.00 62.00 83,724,200 0
02-Dec-2021 66.00 70.00 63.00 65.00 82,477,400 0
01-Dec-2021 68.00 69.00 66.00 66.00 12,635,300 0
30-Nov-2021 69.00 69.00 67.00 68.00 23,611,300 0
29-Nov-2021 72.00 72.00 67.00 68.00 19,331,300 0
26-Nov-2021 69.00 72.00 68.00 70.00 78,246,700 0
25-Nov-2021 69.00 69.00 67.00 69.00 17,237,200 0
24-Nov-2021 66.00 69.00 65.00 68.00 16,415,600 0
23-Nov-2021 69.00 69.00 65.00 66.00 23,097,200 0
22-Nov-2021 69.00 70.00 65.00 68.00 130,644,200 0
19-Nov-2021 70.00 71.00 69.00 69.00 24,260,500 0
18-Nov-2021 70.00 71.00 69.00 70.00 12,183,500 0
17-Nov-2021 70.00 72.00 70.00 70.00 28,854,000 0
16-Nov-2021 73.00 75.00 69.00 70.00 100,629,400 0
15-Nov-2021 71.00 78.00 70.00 73.00 210,810,700 0
12-Nov-2021 71.00 72.00 70.00 70.00 17,125,600 0
11-Nov-2021 69.00 73.00 69.00 70.00 75,191,100 0
10-Nov-2021 69.00 70.00 68.00 69.00 4,954,700 0
09-Nov-2021 69.00 72.00 69.00 69.00 15,063,500 0
08-Nov-2021 70.00 71.00 68.00 69.00 17,992,400 0
05-Nov-2021 68.00 70.00 67.00 69.00 16,273,400 0
04-Nov-2021 69.00 71.00 66.00 68.00 31,264,600 0
03-Nov-2021 68.00 76.00 66.00 69.00 155,842,000 0
02-Nov-2021 66.00 70.00 65.00 66.00 22,178,700 0
01-Nov-2021 69.00 70.00 61.00 65.00 27,211,500 0
29-Oct-2021 67.00 81.00 65.00 65.00 80,362,400 0
28-Oct-2021 64.00 68.00 64.00 67.00 2,312,200 0
27-Oct-2021 66.00 66.00 64.00 64.00 332,000 0
26-Oct-2021 66.00 68.00 65.00 66.00 289,600 0
25-Oct-2021 64.00 66.00 64.00 65.00 567,300 0
22-Oct-2021 66.00 66.00 64.00 64.00 362,300 0
21-Oct-2021 68.00 68.00 65.00 66.00 2,667,400 0
19-Oct-2021 65.00 68.00 64.00 68.00 3,707,100 0
18-Oct-2021 66.00 68.00 64.00 66.00 3,856,100 0
15-Oct-2021 67.00 68.00 65.00 66.00 1,812,700 0
14-Oct-2021 65.00 69.00 63.00 67.00 7,017,200 0