Price History - BBSS

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