PT Pelayaran Nasional Bina Buana Raya Tbk (IDX:BBRM)
Indonesia · Delayed Price · Currency is IDR 144.00
-3.00 (-2.04%)
May 11, 2026, 4:03 PM WIB
IDX:BBRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 145.00 | 149.00 | 141.00 | 144.00 | 144.00 | -2.04% | 3,506,700 |
| May 8, 2026 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | -2.00% | 3,517,300 |
| May 7, 2026 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 0.67% | 3,316,400 |
| May 6, 2026 | 151.00 | 154.00 | 148.00 | 149.00 | 149.00 | -0.67% | 2,814,600 |
| May 5, 2026 | 149.00 | 152.00 | 146.00 | 150.00 | 150.00 | 0.67% | 2,609,100 |
| May 4, 2026 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | - | 3,595,700 |
| Apr 30, 2026 | 151.00 | 156.00 | 144.00 | 149.00 | 149.00 | 0.68% | 5,998,300 |
| Apr 29, 2026 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | -1.33% | 1,524,600 |
| Apr 28, 2026 | 149.00 | 150.00 | 146.00 | 150.00 | 150.00 | 0.67% | 1,863,200 |
| Apr 27, 2026 | 145.00 | 154.00 | 145.00 | 149.00 | 149.00 | 2.76% | 4,502,400 |
| Apr 24, 2026 | 157.00 | 157.00 | 143.00 | 145.00 | 145.00 | -7.64% | 5,560,900 |
| Apr 23, 2026 | 159.00 | 163.00 | 155.00 | 157.00 | 157.00 | -1.26% | 5,317,900 |
| Apr 22, 2026 | 158.00 | 162.00 | 154.00 | 159.00 | 159.00 | 1.27% | 7,218,700 |
| Apr 21, 2026 | 155.00 | 162.00 | 155.00 | 157.00 | 157.00 | 1.95% | 7,564,800 |
| Apr 20, 2026 | 158.00 | 161.00 | 153.00 | 154.00 | 154.00 | -2.53% | 7,859,500 |
| Apr 17, 2026 | 163.00 | 163.00 | 155.00 | 158.00 | 158.00 | -3.07% | 10,912,500 |
| Apr 16, 2026 | 156.00 | 182.00 | 155.00 | 163.00 | 163.00 | 5.16% | 61,074,000 |
| Apr 15, 2026 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | - | 6,635,200 |
| Apr 14, 2026 | 156.00 | 158.00 | 148.00 | 155.00 | 155.00 | 1.97% | 15,251,100 |
| Apr 13, 2026 | 152.00 | 156.00 | 148.00 | 152.00 | 152.00 | 0.66% | 9,914,900 |
| Apr 10, 2026 | 150.00 | 155.00 | 150.00 | 151.00 | 151.00 | 0.67% | 6,968,700 |
| Apr 9, 2026 | 154.00 | 154.00 | 147.00 | 150.00 | 150.00 | -2.60% | 6,320,100 |
| Apr 8, 2026 | 138.00 | 165.00 | 138.00 | 154.00 | 154.00 | 14.07% | 51,463,200 |
| Apr 7, 2026 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | -2.17% | 2,534,800 |
| Apr 6, 2026 | 136.00 | 141.00 | 133.00 | 138.00 | 138.00 | 0.73% | 5,394,300 |
| Apr 2, 2026 | 145.00 | 145.00 | 136.00 | 137.00 | 137.00 | -5.52% | 4,008,500 |
| Apr 1, 2026 | 140.00 | 155.00 | 140.00 | 145.00 | 145.00 | 5.84% | 22,590,200 |
| Mar 31, 2026 | 143.00 | 147.00 | 130.00 | 137.00 | 137.00 | -4.20% | 5,362,100 |
| Mar 30, 2026 | 139.00 | 144.00 | 131.00 | 143.00 | 143.00 | 2.88% | 6,798,800 |
| Mar 27, 2026 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 603,700 |
| Mar 26, 2026 | 143.00 | 147.00 | 135.00 | 140.00 | 140.00 | -1.41% | 2,159,800 |
| Mar 25, 2026 | 130.00 | 152.00 | 127.00 | 142.00 | 142.00 | 9.23% | 10,580,800 |
| Mar 17, 2026 | 125.00 | 131.00 | 125.00 | 130.00 | 130.00 | 3.17% | 4,610,200 |
| Mar 16, 2026 | 128.00 | 129.00 | 120.00 | 126.00 | 126.00 | -1.56% | 2,965,900 |
| Mar 13, 2026 | 137.00 | 142.00 | 126.00 | 128.00 | 128.00 | -8.57% | 5,064,700 |
| Mar 12, 2026 | 140.00 | 143.00 | 134.00 | 140.00 | 140.00 | - | 7,281,900 |
| Mar 11, 2026 | 137.00 | 147.00 | 134.00 | 140.00 | 140.00 | 4.48% | 9,506,200 |
| Mar 10, 2026 | 138.00 | 140.00 | 129.00 | 134.00 | 134.00 | 2.29% | 4,774,300 |
| Mar 9, 2026 | 140.00 | 143.00 | 129.00 | 131.00 | 131.00 | -12.67% | 12,752,600 |
| Mar 6, 2026 | 154.00 | 156.00 | 144.00 | 150.00 | 150.00 | -1.96% | 8,960,500 |
| Mar 5, 2026 | 158.00 | 162.00 | 148.00 | 153.00 | 153.00 | 1.32% | 12,298,300 |
| Mar 4, 2026 | 170.00 | 170.00 | 146.00 | 151.00 | 151.00 | -10.65% | 26,367,400 |
| Mar 3, 2026 | 160.00 | 185.00 | 145.00 | 169.00 | 169.00 | 4.97% | 67,938,800 |
| Mar 2, 2026 | 186.00 | 196.00 | 161.00 | 161.00 | 161.00 | -14.81% | 38,700,400 |
| Feb 27, 2026 | 185.00 | 189.00 | 174.00 | 189.00 | 189.00 | 2.16% | 11,707,700 |
| Feb 26, 2026 | 200.00 | 206.00 | 183.00 | 185.00 | 185.00 | -4.64% | 24,131,700 |
| Feb 25, 2026 | 196.00 | 202.00 | 193.00 | 194.00 | 194.00 | -1.02% | 15,457,500 |
| Feb 24, 2026 | 202.00 | 206.00 | 192.00 | 196.00 | 196.00 | -4.85% | 22,152,700 |
| Feb 23, 2026 | 200.00 | 212.00 | 200.00 | 206.00 | 206.00 | 3.00% | 23,032,500 |
| Feb 20, 2026 | 210.00 | 212.00 | 196.00 | 200.00 | 200.00 | -4.76% | 19,237,700 |