Price History - BBSS

Kembali ke Company
Ticker: BBSS
Company: PT Bumi Benowo Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
06-Aug-2021 50.00 50.00 50.00 50.00 261,100 0
05-Aug-2021 50.00 50.00 50.00 50.00 55,200 0
04-Aug-2021 50.00 50.00 50.00 50.00 51,700 0
03-Aug-2021 50.00 50.00 50.00 50.00 83,500 0
02-Aug-2021 50.00 50.00 50.00 50.00 494,900 0
30-Jul-2021 50.00 51.00 50.00 50.00 353,800 0
29-Jul-2021 50.00 51.00 50.00 50.00 910,700 0
28-Jul-2021 50.00 51.00 50.00 50.00 2,635,300 0
27-Jul-2021 50.00 54.00 50.00 50.00 22,642,600 0
26-Jul-2021 50.00 51.00 50.00 50.00 6,755,500 0
23-Jul-2021 50.00 50.00 50.00 50.00 255,800 0
22-Jul-2021 50.00 50.00 50.00 50.00 183,100 0
21-Jul-2021 50.00 50.00 50.00 50.00 133,100 0
19-Jul-2021 50.00 50.00 50.00 50.00 138,300 0
16-Jul-2021 50.00 50.00 50.00 50.00 269,300 0
15-Jul-2021 51.00 51.00 50.00 50.00 1,856,000 0
14-Jul-2021 50.00 54.00 50.00 50.00 16,703,900 0
13-Jul-2021 50.00 52.00 50.00 50.00 16,051,100 0
12-Jul-2021 51.00 51.00 51.00 51.00 2,758,900 0
09-Jul-2021 54.00 54.00 54.00 54.00 759,800 0
08-Jul-2021 63.00 64.00 58.00 58.00 5,292,900 0
07-Jul-2021 50.00 67.00 50.00 62.00 121,750,900 0
06-Jul-2021 50.00 50.00 50.00 50.00 60,800 0
05-Jul-2021 50.00 50.00 50.00 50.00 107,800 0
02-Jul-2021 51.00 51.00 50.00 50.00 106,900 0
01-Jul-2021 50.00 50.00 50.00 50.00 60,600 0
30-Jun-2021 50.00 50.00 50.00 50.00 12,900 0
29-Jun-2021 50.00 50.00 50.00 50.00 28,000 0
28-Jun-2021 50.00 50.00 50.00 50.00 32,500 0
25-Jun-2021 50.00 50.00 50.00 50.00 18,800 0
24-Jun-2021 50.00 50.00 50.00 50.00 75,700 0
23-Jun-2021 50.00 50.00 50.00 50.00 119,800 0
22-Jun-2021 50.00 50.00 50.00 50.00 16,000 0
21-Jun-2021 50.00 50.00 50.00 50.00 162,400 0