Price History - BBSS

Kembali ke Company
Ticker: BBSS
Company: PT Bumi Benowo Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
01-Nov-2023 84.00 96.00 84.00 92.00 328,200 0
31-Oct-2023 74.00 103.00 74.00 92.00 7,998,100 0
30-Oct-2023 98.00 100.00 82.00 82.00 803,200 0
27-Oct-2023 100.00 102.00 93.00 98.00 181,800 0
26-Oct-2023 104.00 104.00 95.00 100.00 420,500 0
25-Oct-2023 99.00 104.00 84.00 104.00 2,792,400 0
24-Oct-2023 107.00 112.00 96.00 100.00 1,277,500 0
23-Oct-2023 107.00 114.00 107.00 108.00 669,000 0
20-Oct-2023 116.00 124.00 106.00 110.00 20,693,000 0
19-Oct-2023 108.00 116.00 108.00 116.00 1,174,900 0
18-Oct-2023 117.00 117.00 99.00 107.00 1,722,200 0
17-Oct-2023 125.00 133.00 95.00 117.00 9,667,600 0
16-Oct-2023 130.00 147.00 125.00 125.00 8,602,300 0
13-Oct-2023 115.00 139.00 115.00 136.00 3,152,700 0
12-Oct-2023 114.00 121.00 114.00 121.00 636,000 0
11-Oct-2023 112.00 119.00 112.00 119.00 1,554,400 0
10-Oct-2023 111.00 120.00 111.00 117.00 9,328,300 0
09-Oct-2023 108.00 117.00 108.00 116.00 3,518,700 0
06-Oct-2023 107.00 115.00 107.00 113.00 2,919,100 0
05-Oct-2023 104.00 114.00 104.00 112.00 1,936,800 0
04-Oct-2023 103.00 111.00 102.00 108.00 2,598,800 0
03-Oct-2023 100.00 110.00 100.00 109.00 1,696,300 0
02-Oct-2023 102.00 114.00 102.00 105.00 15,049,600 0
29-Sep-2023 94.00 106.00 94.00 104.00 2,035,200 0
27-Sep-2023 95.00 108.00 95.00 101.00 8,692,100 0
26-Sep-2023 101.00 103.00 99.00 101.00 5,838,300 0
25-Sep-2023 90.00 114.00 90.00 102.00 14,549,000 0
22-Sep-2023 90.00 97.00 90.00 97.00 920,900 0
21-Sep-2023 93.00 97.00 93.00 97.00 1,560,500 0
20-Sep-2023 90.00 97.00 90.00 96.00 1,233,400 0
19-Sep-2023 94.00 97.00 94.00 97.00 1,673,200 0
18-Sep-2023 91.00 96.00 91.00 94.00 2,948,400 0
15-Sep-2023 93.00 98.00 89.00 94.00 6,500,200 0
14-Sep-2023 93.00 97.00 92.00 96.00 1,490,800 0
13-Sep-2023 93.00 97.00 93.00 96.00 2,400,100 0
12-Sep-2023 88.00 99.00 88.00 96.00 6,353,400 0
11-Sep-2023 88.00 95.00 88.00 93.00 39,307,900 0
08-Sep-2023 95.00 96.00 91.00 94.00 8,994,700 0
07-Sep-2023 81.00 97.00 81.00 95.00 37,122,400 0
06-Sep-2023 80.00 92.00 80.00 89.00 4,932,500 0
05-Sep-2023 85.00 90.00 85.00 89.00 2,697,300 0
04-Sep-2023 78.00 91.00 78.00 87.00 8,474,900 0
01-Sep-2023 88.00 91.00 83.00 85.00 10,688,000 0
31-Aug-2023 80.00 89.00 80.00 85.00 10,414,600 0
30-Aug-2023 75.00 87.00 75.00 83.00 17,785,600 0
29-Aug-2023 83.00 86.00 79.00 82.00 13,823,100 0
28-Aug-2023 85.00 87.00 81.00 83.00 12,960,900 0
25-Aug-2023 80.00 99.00 78.00 85.00 22,975,200 0
24-Aug-2023 79.00 82.00 73.00 80.00 15,175,900 0
23-Aug-2023 78.00 83.00 77.00 80.00 10,835,600 0
22-Aug-2023 81.00 82.00 76.00 78.00 14,300,300 0
21-Aug-2023 75.00 81.00 75.00 78.00 35,800,100 0
18-Aug-2023 74.00 78.00 71.00 75.00 15,955,800 0
16-Aug-2023 75.00 75.00 72.00 73.00 5,211,100 0
15-Aug-2023 71.00 78.00 71.00 74.00 23,502,900 0
14-Aug-2023 70.00 75.00 66.00 71.00 32,054,200 0
11-Aug-2023 88.00 90.00 75.00 75.00 37,140,800 0
10-Aug-2023 77.00 90.00 57.00 88.00 146,536,800 0
09-Aug-2023 50.00 67.00 50.00 67.00 61,839,700 0
08-Aug-2023 50.00 50.00 50.00 50.00 100,500 0
07-Aug-2023 50.00 50.00 50.00 50.00 9,000 0
04-Aug-2023 50.00 50.00 50.00 50.00 700 0
03-Aug-2023 50.00 50.00 50.00 50.00 16,800 0
02-Aug-2023 50.00 50.00 50.00 50.00 60,300 0
01-Aug-2023 50.00 50.00 50.00 50.00 3,282,300 0
31-Jul-2023 50.00 50.00 50.00 50.00 20,025,000 0
28-Jul-2023 50.00 51.00 50.00 51.00 291,600 0
27-Jul-2023 51.00 51.00 50.00 51.00 648,200 0
26-Jul-2023 51.00 51.00 50.00 51.00 113,200 0
25-Jul-2023 51.00 51.00 50.00 51.00 145,500 0
24-Jul-2023 50.00 51.00 50.00 50.00 1,250,400 0
21-Jul-2023 50.00 51.00 50.00 50.00 1,454,800 0
20-Jul-2023 50.00 51.00 50.00 50.00 2,808,400 0
18-Jul-2023 50.00 51.00 50.00 50.00 2,029,000 0
17-Jul-2023 54.00 54.00 50.00 50.00 11,831,700 0
14-Jul-2023 54.00 55.00 52.00 54.00 2,405,200 0
13-Jul-2023 56.00 56.00 53.00 54.00 2,857,700 0
12-Jul-2023 53.00 70.00 53.00 55.00 38,895,100 0
11-Jul-2023 55.00 55.00 54.00 54.00 460,900 0
10-Jul-2023 56.00 56.00 53.00 56.00 305,100 0
07-Jul-2023 55.00 56.00 54.00 56.00 21,500 0
06-Jul-2023 55.00 56.00 54.00 55.00 198,500 0
05-Jul-2023 56.00 56.00 54.00 55.00 653,000 0
04-Jul-2023 56.00 56.00 53.00 56.00 453,100 0
03-Jul-2023 56.00 56.00 54.00 56.00 440,600 0
27-Jun-2023 59.00 59.00 56.00 58.00 92,900 0
26-Jun-2023 57.00 59.00 56.00 56.00 98,000 0
23-Jun-2023 58.00 59.00 55.00 57.00 220,500 0
22-Jun-2023 57.00 59.00 57.00 57.00 46,200 0
21-Jun-2023 57.00 59.00 57.00 58.00 223,500 0
20-Jun-2023 60.00 60.00 57.00 59.00 110,200 0
19-Jun-2023 60.00 60.00 57.00 59.00 71,300 0
16-Jun-2023 59.00 59.00 57.00 58.00 56,500 0
15-Jun-2023 58.00 59.00 56.00 59.00 146,300 0
14-Jun-2023 60.00 60.00 55.00 59.00 230,800 0
13-Jun-2023 58.00 61.00 56.00 59.00 486,800 0
12-Jun-2023 60.00 60.00 58.00 58.00 35,100 0
09-Jun-2023 59.00 60.00 58.00 60.00 452,700 0
08-Jun-2023 60.00 60.00 57.00 60.00 892,900 0
07-Jun-2023 58.00 61.00 58.00 60.00 1,068,400 0