Price History - BBSS

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