PT Pelayaran Nasional Bina Buana Raya Tbk (IDX:BBRM)
Indonesia · Delayed Price · Currency is IDR 90.00
+1.00 (1.12%)
Sep 16, 2025, 4:14 PM WIB
IDX:BBRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 87.00 | 90.00 | 86.00 | 89.00 | 89.00 | 3.49% | 11,636,100 |
| Sep 12, 2025 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | -2.27% | 16,936,000 |
| Sep 11, 2025 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 8,417,900 |
| Sep 10, 2025 | 86.00 | 91.00 | 86.00 | 88.00 | 88.00 | 2.33% | 22,567,500 |
| Sep 9, 2025 | 88.00 | 88.00 | 83.00 | 86.00 | 86.00 | -1.15% | 9,827,500 |
| Sep 8, 2025 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | - | 7,574,300 |
| Sep 4, 2025 | 90.00 | 91.00 | 87.00 | 87.00 | 87.00 | -2.25% | 11,622,600 |
| Sep 3, 2025 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | 1.14% | 14,428,400 |
| Sep 2, 2025 | 85.00 | 90.00 | 85.00 | 88.00 | 88.00 | 4.76% | 17,437,000 |
| Sep 1, 2025 | 85.00 | 86.00 | 78.00 | 84.00 | 84.00 | -3.45% | 12,827,900 |
| Aug 29, 2025 | 93.00 | 94.00 | 82.00 | 87.00 | 87.00 | -6.45% | 16,145,800 |
| Aug 28, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 9,023,300 |
| Aug 27, 2025 | 94.00 | 96.00 | 91.00 | 95.00 | 95.00 | 1.06% | 11,455,700 |
| Aug 26, 2025 | 101.00 | 102.00 | 91.00 | 94.00 | 94.00 | -6.93% | 33,029,600 |
| Aug 25, 2025 | 84.00 | 112.00 | 84.00 | 101.00 | 101.00 | 21.69% | 199,527,800 |
| Aug 22, 2025 | 78.00 | 84.00 | 78.00 | 83.00 | 83.00 | 6.41% | 6,901,900 |
| Aug 21, 2025 | 78.00 | 82.00 | 76.00 | 78.00 | 78.00 | - | 2,488,300 |
| Aug 20, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 1,357,100 |
| Aug 19, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,378,400 |
| Aug 15, 2025 | 76.00 | 83.00 | 75.00 | 77.00 | 77.00 | 1.32% | 6,166,700 |
| Aug 14, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 1,247,100 |
| Aug 13, 2025 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 1,829,000 |
| Aug 12, 2025 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 2,033,200 |
| Aug 11, 2025 | 72.00 | 80.00 | 72.00 | 76.00 | 76.00 | 5.56% | 8,841,500 |
| Aug 8, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 971,800 |
| Aug 7, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 769,000 |
| Aug 6, 2025 | 75.00 | 75.00 | 70.00 | 73.00 | 73.00 | -1.35% | 5,835,700 |
| Aug 5, 2025 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 3,101,800 |
| Aug 4, 2025 | 76.00 | 76.00 | 73.00 | 76.00 | 76.00 | - | 1,587,100 |
| Aug 1, 2025 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 1,722,500 |
| Jul 31, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 1,121,800 |
| Jul 30, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 798,100 |
| Jul 29, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 264,200 |
| Jul 28, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 290,400 |
| Jul 25, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 841,900 |
| Jul 24, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 384,300 |
| Jul 23, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 307,500 |
| Jul 22, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 1,301,700 |
| Jul 21, 2025 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 290,200 |
| Jul 18, 2025 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 688,600 |
| Jul 17, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 547,200 |
| Jul 16, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 3,048,600 |
| Jul 15, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 1,514,700 |
| Jul 14, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 1,118,400 |
| Jul 11, 2025 | 77.00 | 80.00 | 75.00 | 75.00 | 75.00 | -2.60% | 1,787,400 |
| Jul 10, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 1,219,700 |
| Jul 9, 2025 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 2,046,700 |
| Jul 8, 2025 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 1.32% | 2,713,700 |
| Jul 7, 2025 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 732,900 |
| Jul 4, 2025 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 2.70% | 859,700 |