Price History - BBSS

Kembali ke Company
Ticker: BBSS
Company: PT Bumi Benowo Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 66.00 68.00 64.00 67.00 3,498,700 0
12-Oct-2021 70.00 70.00 66.00 67.00 2,045,300 0
11-Oct-2021 69.00 70.00 68.00 70.00 1,293,500 0
08-Oct-2021 68.00 70.00 68.00 69.00 2,463,000 0
07-Oct-2021 69.00 70.00 67.00 69.00 1,369,400 0
06-Oct-2021 70.00 71.00 66.00 70.00 7,798,400 0
05-Oct-2021 72.00 73.00 68.00 70.00 7,541,500 0
04-Oct-2021 71.00 73.00 70.00 72.00 11,989,800 0
01-Oct-2021 70.00 75.00 69.00 71.00 38,065,900 0
30-Sep-2021 72.00 73.00 68.00 71.00 34,068,800 0
29-Sep-2021 63.00 70.00 56.00 70.00 60,623,400 0
28-Sep-2021 61.00 73.00 56.00 59.00 155,804,500 0
27-Sep-2021 54.00 61.00 52.00 60.00 49,370,800 0
24-Sep-2021 58.00 58.00 54.00 54.00 18,964,000 0
23-Sep-2021 54.00 62.00 52.00 58.00 104,110,400 0
22-Sep-2021 53.00 58.00 52.00 54.00 18,407,100 0
21-Sep-2021 59.00 62.00 54.00 54.00 71,267,700 0
20-Sep-2021 50.00 64.00 50.00 58.00 254,716,800 0
17-Sep-2021 50.00 52.00 50.00 50.00 18,117,800 0
16-Sep-2021 50.00 56.00 50.00 50.00 62,056,700 0
15-Sep-2021 50.00 50.00 50.00 50.00 171,500 0
14-Sep-2021 50.00 50.00 50.00 50.00 90,200 0
13-Sep-2021 50.00 50.00 50.00 50.00 68,800 0
10-Sep-2021 50.00 50.00 50.00 50.00 420,700 0
09-Sep-2021 50.00 50.00 50.00 50.00 104,900 0
08-Sep-2021 50.00 50.00 50.00 50.00 36,100 0
07-Sep-2021 50.00 50.00 50.00 50.00 38,200 0
06-Sep-2021 50.00 50.00 50.00 50.00 24,400 0
03-Sep-2021 50.00 50.00 50.00 50.00 67,400 0
02-Sep-2021 50.00 50.00 50.00 50.00 26,300 0
01-Sep-2021 50.00 50.00 50.00 50.00 3,000 0
31-Aug-2021 50.00 50.00 50.00 50.00 59,900 0
30-Aug-2021 50.00 50.00 50.00 50.00 198,200 0
27-Aug-2021 50.00 50.00 50.00 50.00 38,200 0
26-Aug-2021 50.00 50.00 50.00 50.00 262,300 0
25-Aug-2021 50.00 50.00 50.00 50.00 25,300 0
24-Aug-2021 50.00 50.00 50.00 50.00 13,000 0
23-Aug-2021 50.00 50.00 50.00 50.00 52,100 0
20-Aug-2021 50.00 50.00 50.00 50.00 6,800 0
19-Aug-2021 50.00 50.00 50.00 50.00 130,400 0
18-Aug-2021 50.00 50.00 50.00 50.00 2,400 0
16-Aug-2021 50.00 50.00 50.00 50.00 63,900 0
13-Aug-2021 50.00 50.00 50.00 50.00 14,500 0
12-Aug-2021 50.00 50.00 50.00 50.00 62,400 0
10-Aug-2021 50.00 50.00 50.00 50.00 910,400 0
09-Aug-2021 50.00 50.00 50.00 50.00 625,000 0