PT Pelayaran Nasional Bina Buana Raya Tbk (IDX:BBRM)
Indonesia · Delayed Price · Currency is IDR 116.00
-3.00 (-2.52%)
Aug 10, 2026, 4:11 PM WIB
IDX:BBRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 121.00 | 121.00 | 114.00 | 116.00 | - | -2.52% | 3,971,400 |
| Aug 7, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 3,424,100 |
| Aug 6, 2026 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 0.85% | 6,456,500 |
| Aug 5, 2026 | 121.00 | 124.00 | 118.00 | 118.00 | 118.00 | - | 6,464,100 |
| Aug 4, 2026 | 118.00 | 125.00 | 116.00 | 118.00 | 118.00 | 1.72% | 21,575,200 |
| Aug 3, 2026 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | -0.85% | 7,268,500 |
| Jul 31, 2026 | 116.00 | 125.00 | 113.00 | 117.00 | 117.00 | 0.86% | 15,468,800 |
| Jul 30, 2026 | 109.00 | 120.00 | 108.00 | 116.00 | 116.00 | 6.42% | 14,698,400 |
| Jul 29, 2026 | 111.00 | 113.00 | 107.00 | 109.00 | 109.00 | -1.80% | 2,128,300 |
| Jul 28, 2026 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 1,566,500 |
| Jul 27, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 3,444,800 |
| Jul 24, 2026 | 120.00 | 120.00 | 108.00 | 112.00 | 112.00 | -6.67% | 9,902,400 |
| Jul 23, 2026 | 117.00 | 123.00 | 116.00 | 120.00 | 120.00 | 3.45% | 12,426,700 |
| Jul 22, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 5,547,300 |
| Jul 21, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | - | 5,165,300 |
| Jul 20, 2026 | 117.00 | 124.00 | 116.00 | 118.00 | 118.00 | 0.85% | 10,521,100 |
| Jul 17, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 4,750,700 |
| Jul 16, 2026 | 117.00 | 119.00 | 114.00 | 118.00 | 118.00 | 0.85% | 6,750,700 |
| Jul 15, 2026 | 116.00 | 126.00 | 114.00 | 117.00 | 117.00 | - | 20,499,000 |
| Jul 14, 2026 | 115.00 | 119.00 | 113.00 | 117.00 | 117.00 | 2.63% | 7,834,800 |
| Jul 13, 2026 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | -1.72% | 4,558,600 |
| Jul 10, 2026 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 3,111,100 |
| Jul 9, 2026 | 112.00 | 127.00 | 111.00 | 115.00 | 115.00 | 1.77% | 25,448,300 |
| Jul 8, 2026 | 120.00 | 120.00 | 111.00 | 113.00 | 113.00 | -5.04% | 4,788,600 |
| Jul 7, 2026 | 122.00 | 124.00 | 118.00 | 119.00 | 119.00 | -2.46% | 4,647,700 |
| Jul 6, 2026 | 121.00 | 124.00 | 116.00 | 122.00 | 122.00 | 0.83% | 10,541,000 |
| Jul 3, 2026 | 115.00 | 127.00 | 115.00 | 121.00 | 121.00 | -0.82% | 19,286,600 |
| Jul 2, 2026 | 140.00 | 142.00 | 121.00 | 122.00 | 122.00 | -6.15% | 125,192,200 |
| Jul 1, 2026 | 100.00 | 133.00 | 99.00 | 130.00 | 130.00 | 28.71% | 142,647,600 |
| Jun 30, 2026 | 106.00 | 106.00 | 97.00 | 101.00 | 101.00 | -7.34% | 8,307,800 |
| Jun 29, 2026 | 119.00 | 120.00 | 109.00 | 109.00 | 109.00 | -14.84% | 33,085,100 |
| Jun 26, 2026 | 95.00 | 128.00 | 91.00 | 128.00 | 128.00 | 34.74% | 17,884,600 |
| Jun 25, 2026 | 95.00 | 101.00 | 94.00 | 95.00 | 95.00 | 1.06% | 2,858,500 |
| Jun 24, 2026 | 99.00 | 106.00 | 93.00 | 94.00 | 94.00 | -5.05% | 3,340,300 |
| Jun 23, 2026 | 100.00 | 102.00 | 97.00 | 99.00 | 99.00 | - | 2,554,900 |
| Jun 22, 2026 | 102.00 | 102.00 | 90.00 | 99.00 | 99.00 | -1.98% | 1,385,500 |
| Jun 19, 2026 | 100.00 | 109.00 | 98.00 | 101.00 | 101.00 | 2.02% | 5,407,600 |
| Jun 18, 2026 | 102.00 | 102.00 | 95.00 | 99.00 | 99.00 | -1.00% | 4,239,600 |
| Jun 17, 2026 | 106.00 | 109.00 | 100.00 | 100.00 | 100.00 | -5.66% | 1,430,000 |
| Jun 15, 2026 | 104.00 | 109.00 | 102.00 | 106.00 | 106.00 | 3.92% | 4,148,100 |
| Jun 12, 2026 | 98.00 | 106.00 | 97.00 | 102.00 | 102.00 | 5.15% | 7,633,900 |
| Jun 11, 2026 | 104.00 | 104.00 | 94.00 | 97.00 | 97.00 | -3.00% | 2,185,100 |
| Jun 10, 2026 | 98.00 | 113.00 | 94.00 | 100.00 | 100.00 | 4.17% | 8,800,800 |
| Jun 9, 2026 | 87.00 | 97.00 | 83.00 | 96.00 | 96.00 | 12.94% | 3,226,500 |
| Jun 8, 2026 | 94.00 | 95.00 | 85.00 | 85.00 | 85.00 | -8.60% | 5,218,900 |
| Jun 5, 2026 | 92.00 | 105.00 | 91.00 | 93.00 | 93.00 | 1.09% | 3,174,900 |
| Jun 4, 2026 | 104.00 | 104.00 | 89.00 | 92.00 | 92.00 | -11.54% | 5,179,100 |
| Jun 3, 2026 | 122.00 | 122.00 | 104.00 | 104.00 | 104.00 | -14.75% | 5,777,100 |
| Jun 2, 2026 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 1.67% | 958,400 |
| May 29, 2026 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | -1.64% | 684,300 |