Price History - BBSS

Kembali ke Company
Ticker: BBSS
Company: PT Bumi Benowo Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
16-Mar-2023 66.00 70.00 65.00 70.00 1,443,200 0
15-Mar-2023 69.00 69.00 66.00 67.00 1,105,200 0
14-Mar-2023 65.00 70.00 65.00 69.00 1,874,600 0
13-Mar-2023 72.00 72.00 67.00 67.00 5,192,100 0
10-Mar-2023 75.00 77.00 71.00 72.00 7,440,500 0
09-Mar-2023 76.00 76.00 71.00 75.00 6,430,000 0
08-Mar-2023 70.00 76.00 70.00 75.00 10,441,100 0
07-Mar-2023 71.00 72.00 69.00 70.00 2,897,400 0
06-Mar-2023 68.00 73.00 68.00 71.00 8,428,100 0
03-Mar-2023 69.00 70.00 68.00 68.00 1,232,300 0
02-Mar-2023 67.00 71.00 65.00 69.00 1,797,700 0
01-Mar-2023 67.00 68.00 65.00 67.00 722,700 0
28-Feb-2023 69.00 70.00 66.00 67.00 829,600 0
27-Feb-2023 69.00 70.00 67.00 68.00 1,207,100 0
24-Feb-2023 68.00 70.00 65.00 69.00 1,290,400 0
23-Feb-2023 65.00 69.00 64.00 68.00 1,552,600 0
22-Feb-2023 68.00 69.00 64.00 65.00 1,829,000 0
21-Feb-2023 68.00 69.00 66.00 68.00 1,722,500 0
20-Feb-2023 70.00 73.00 67.00 68.00 1,964,300 0
17-Feb-2023 69.00 73.00 67.00 70.00 9,197,500 0
16-Feb-2023 64.00 70.00 63.00 69.00 3,205,800 0
15-Feb-2023 62.00 69.00 61.00 64.00 5,452,300 0
14-Feb-2023 62.00 63.00 61.00 62.00 574,800 0
13-Feb-2023 63.00 63.00 61.00 63.00 295,400 0
10-Feb-2023 63.00 63.00 62.00 63.00 667,400 0
09-Feb-2023 63.00 65.00 62.00 63.00 1,117,900 0
08-Feb-2023 65.00 65.00 63.00 64.00 804,600 0
07-Feb-2023 66.00 67.00 64.00 65.00 2,250,300 0
06-Feb-2023 68.00 69.00 65.00 66.00 1,156,700 0
03-Feb-2023 67.00 70.00 67.00 68.00 1,518,900 0
02-Feb-2023 66.00 67.00 64.00 67.00 2,657,200 0
01-Feb-2023 62.00 65.00 61.00 64.00 2,561,200 0
31-Jan-2023 66.00 66.00 62.00 63.00 3,818,900 0
30-Jan-2023 70.00 70.00 66.00 66.00 9,455,300 0
27-Jan-2023 72.00 73.00 67.00 70.00 11,448,300 0
26-Jan-2023 71.00 74.00 70.00 72.00 5,630,500 0
25-Jan-2023 74.00 75.00 70.00 71.00 8,041,700 0
24-Jan-2023 71.00 75.00 71.00 74.00 17,641,300 0
20-Jan-2023 66.00 79.00 66.00 71.00 61,261,700 0
19-Jan-2023 68.00 69.00 65.00 66.00 3,617,900 0
18-Jan-2023 65.00 70.00 63.00 68.00 15,636,500 0
17-Jan-2023 64.00 65.00 61.00 64.00 17,532,000 0
16-Jan-2023 70.00 70.00 65.00 65.00 3,818,600 0
13-Jan-2023 56.00 71.00 56.00 69.00 75,699,900 0
12-Jan-2023 54.00 58.00 54.00 57.00 2,449,400 0
11-Jan-2023 58.00 59.00 54.00 54.00 5,503,500 0
10-Jan-2023 59.00 60.00 58.00 58.00 1,176,900 0
09-Jan-2023 62.00 62.00 58.00 59.00 3,295,900 0
06-Jan-2023 63.00 63.00 61.00 62.00 1,604,500 0
05-Jan-2023 64.00 64.00 61.00 62.00 3,754,400 0
04-Jan-2023 62.00 65.00 61.00 63.00 2,561,900 0
03-Jan-2023 62.00 63.00 60.00 61.00 2,939,900 0
02-Jan-2023 65.00 65.00 62.00 62.00 5,436,200 0
30-Dec-2022 66.00 67.00 64.00 65.00 5,095,600 0
29-Dec-2022 66.00 67.00 64.00 65.00 2,677,900 0
28-Dec-2022 65.00 67.00 64.00 66.00 5,010,600 0
27-Dec-2022 67.00 67.00 64.00 64.00 5,414,100 0
26-Dec-2022 67.00 67.00 64.00 66.00 6,916,500 0
23-Dec-2022 68.00 69.00 66.00 67.00 3,992,200 0
22-Dec-2022 69.00 69.00 67.00 67.00 5,057,000 0
21-Dec-2022 70.00 71.00 67.00 69.00 11,804,000 0
20-Dec-2022 67.00 77.00 66.00 69.00 116,598,800 0
19-Dec-2022 69.00 71.00 66.00 66.00 10,340,700 0
16-Dec-2022 70.00 72.00 68.00 70.00 3,973,000 0
15-Dec-2022 67.00 70.00 67.00 70.00 3,892,800 0
14-Dec-2022 70.00 71.00 67.00 67.00 5,970,900 0
13-Dec-2022 70.00 72.00 67.00 70.00 9,539,300 0
12-Dec-2022 71.00 72.00 69.00 70.00 6,948,400 0
09-Dec-2022 70.00 75.00 68.00 70.00 30,143,900 0
08-Dec-2022 67.00 70.00 65.00 70.00 10,739,600 0
07-Dec-2022 69.00 74.00 64.00 66.00 53,267,100 0
06-Dec-2022 67.00 71.00 67.00 68.00 22,747,300 0
05-Dec-2022 74.00 74.00 71.00 71.00 16,127,100 0
02-Dec-2022 72.00 79.00 71.00 73.00 70,144,000 0
01-Dec-2022 71.00 75.00 70.00 71.00 16,455,400 0
30-Nov-2022 73.00 75.00 70.00 71.00 69,960,800 0
29-Nov-2022 77.00 87.00 75.00 75.00 78,007,900 0
28-Nov-2022 84.00 84.00 80.00 80.00 22,157,300 0
25-Nov-2022 92.00 110.00 85.00 85.00 504,210,800 0
24-Nov-2022 69.00 91.00 68.00 91.00 216,488,300 0
23-Nov-2022 64.00 70.00 63.00 68.00 18,331,400 0
22-Nov-2022 65.00 65.00 63.00 64.00 690,700 0
21-Nov-2022 62.00 66.00 61.00 64.00 3,304,400 0
18-Nov-2022 63.00 66.00 61.00 61.00 2,617,100 0
17-Nov-2022 58.00 67.00 57.00 63.00 9,570,900 0
16-Nov-2022 60.00 61.00 57.00 58.00 3,502,600 0
15-Nov-2022 63.00 63.00 59.00 60.00 2,697,700 0
14-Nov-2022 64.00 65.00 62.00 63.00 578,600 0
11-Nov-2022 65.00 65.00 63.00 64.00 988,200 0
10-Nov-2022 67.00 67.00 63.00 63.00 3,073,100 0
09-Nov-2022 68.00 68.00 67.00 67.00 764,200 0
08-Nov-2022 69.00 69.00 67.00 68.00 4,442,700 0
07-Nov-2022 69.00 70.00 68.00 69.00 2,417,000 0
04-Nov-2022 68.00 70.00 68.00 69.00 4,302,900 0
03-Nov-2022 69.00 70.00 67.00 69.00 5,936,900 0
02-Nov-2022 69.00 70.00 68.00 69.00 3,846,100 0
01-Nov-2022 70.00 70.00 67.00 68.00 12,860,400 0
31-Oct-2022 65.00 71.00 64.00 70.00 13,142,300 0
28-Oct-2022 66.00 67.00 64.00 65.00 3,054,400 0
27-Oct-2022 68.00 68.00 64.00 66.00 4,907,300 0