PT Bakrie & Brothers Tbk (BNBR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:42PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300,700 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,000 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,200 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 103,600 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,000 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 226,400 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,112,700 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,200 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,400 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110,500 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,015,000 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 258,800 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 311,500 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 232,500 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 264,700 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 151,200 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300,500 |
| 26 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,663,800 |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,621,400 |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,924,800 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 91,500 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,520,800 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,452,200 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,621,900 |
| 15 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,759,400 |
| 14 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,905,300 |
| 13 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,450,100 |
| 08 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,747,200 |
| 07 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 39,476,500 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 962,000 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 552,300 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,004,100 |
| 01 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,320,200 |
| 29 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 88,110,500 |
| 28 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 64,857,500 |
| 27 Feb 2024 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 116,325,400 |
| 26 Feb 2024 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | 206,335,600 |
| 23 Feb 2024 | 50.00 | 57.00 | 50.00 | 53.00 | 53.00 | 626,351,300 |
| 22 Feb 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 143,133,900 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,021,000 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,000 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,014,500 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 582,100 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 563,800 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,100 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 123,300 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140,300 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,900 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,400 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,900 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 82,200 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,900 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,400 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,200 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 37,600 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 76,800 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,100 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,000 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 620,000 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,700 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 105,900 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 91,100 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 576,800 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 95,800 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,200 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,214,600 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 447,400 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 255,600 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 208,300 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 394,500 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,213,100 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 474,400 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 90,300 |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 353,800 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 840,200 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,800 |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 137,900 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 422,300 |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 368,300 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 320,300 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 552,900 |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,606,800 |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 583,600 |
| 12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,592,100 |
| 11 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,380,600 |
| 08 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 27,000,500 |
| 07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,199,700 |
| 06 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 46,479,800 |
| 05 Dec 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 32,543,100 |
| 04 Dec 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 43,215,600 |
| 01 Dec 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 43,097,900 |
| 30 Nov 2023 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 157,836,400 |
| 29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,715,900 |
| 28 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,000 |
| 27 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 437,500 |
| 24 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 322,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.