Price History - BBSS

Kembali ke Company
Ticker: BBSS
Company: PT Bumi Benowo Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 61.00 61.00 52.00 58.00 4,068,500 0
05-Jun-2023 67.00 69.00 60.00 61.00 2,265,000 0
31-May-2023 69.00 70.00 66.00 67.00 1,819,900 0
30-May-2023 70.00 71.00 69.00 70.00 544,800 0
29-May-2023 70.00 71.00 68.00 70.00 4,981,300 0
26-May-2023 70.00 71.00 68.00 69.00 411,900 0
25-May-2023 70.00 72.00 68.00 70.00 7,765,600 0
24-May-2023 71.00 72.00 68.00 69.00 474,600 0
23-May-2023 72.00 75.00 69.00 69.00 3,713,300 0
22-May-2023 71.00 73.00 71.00 72.00 8,845,500 0
19-May-2023 73.00 75.00 69.00 72.00 10,098,100 0
17-May-2023 68.00 76.00 64.00 72.00 19,692,600 0
16-May-2023 68.00 70.00 66.00 68.00 7,522,800 0
15-May-2023 65.00 69.00 65.00 66.00 205,000 0
12-May-2023 67.00 68.00 66.00 67.00 134,900 0
11-May-2023 67.00 71.00 67.00 68.00 1,184,300 0
10-May-2023 67.00 68.00 64.00 68.00 487,200 0
09-May-2023 65.00 68.00 64.00 67.00 133,500 0
08-May-2023 65.00 67.00 65.00 65.00 375,900 0
05-May-2023 68.00 69.00 64.00 66.00 1,344,200 0
04-May-2023 70.00 70.00 67.00 68.00 152,300 0
03-May-2023 70.00 70.00 67.00 69.00 114,600 0
02-May-2023 70.00 70.00 68.00 70.00 24,100 0
28-Apr-2023 68.00 70.00 67.00 70.00 195,700 0
27-Apr-2023 70.00 71.00 68.00 70.00 30,600 0
26-Apr-2023 67.00 70.00 65.00 70.00 6,573,200 0
18-Apr-2023 66.00 69.00 66.00 66.00 7,992,600 0
17-Apr-2023 67.00 68.00 65.00 66.00 2,651,300 0
14-Apr-2023 67.00 68.00 65.00 68.00 244,400 0
13-Apr-2023 67.00 68.00 66.00 67.00 231,500 0
12-Apr-2023 68.00 69.00 66.00 69.00 388,200 0
11-Apr-2023 68.00 69.00 65.00 69.00 925,700 0
10-Apr-2023 70.00 71.00 68.00 69.00 1,099,100 0
06-Apr-2023 70.00 71.00 69.00 70.00 652,300 0
05-Apr-2023 71.00 72.00 69.00 70.00 344,700 0
04-Apr-2023 69.00 71.00 69.00 70.00 285,800 0
03-Apr-2023 70.00 73.00 68.00 70.00 819,000 0
31-Mar-2023 70.00 70.00 68.00 70.00 94,300 0
30-Mar-2023 68.00 70.00 67.00 69.00 1,339,400 0
29-Mar-2023 71.00 72.00 68.00 68.00 1,349,200 0
28-Mar-2023 72.00 73.00 70.00 71.00 2,233,700 0
27-Mar-2023 72.00 73.00 69.00 70.00 7,526,000 0
24-Mar-2023 69.00 72.00 68.00 72.00 1,169,500 0
21-Mar-2023 70.00 71.00 69.00 69.00 491,900 0
20-Mar-2023 69.00 70.00 68.00 70.00 2,255,000 0
17-Mar-2023 71.00 72.00 67.00 69.00 12,996,900 0