PT Pelayaran Nasional Bina Buana Raya Tbk (IDX:BBRM)
Indonesia · Delayed Price · Currency is IDR 104.00
-18.00 (-14.75%)
Jun 3, 2026, 4:06 PM WIB
IDX:BBRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | -1.61% | 443,100 |
| May 25, 2026 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 651,100 |
| May 22, 2026 | 124.00 | 128.00 | 121.00 | 126.00 | 126.00 | 1.61% | 1,189,700 |
| May 21, 2026 | 124.00 | 134.00 | 121.00 | 124.00 | 124.00 | - | 3,262,600 |
| May 20, 2026 | 126.00 | 151.00 | 120.00 | 124.00 | 124.00 | -1.59% | 6,255,800 |
| May 19, 2026 | 133.00 | 138.00 | 125.00 | 126.00 | 126.00 | -4.55% | 2,746,800 |
| May 18, 2026 | 140.00 | 141.00 | 131.00 | 132.00 | 132.00 | -5.04% | 2,680,800 |
| May 13, 2026 | 140.00 | 145.00 | 138.00 | 139.00 | 139.00 | -0.71% | 2,113,600 |
| May 12, 2026 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | -2.78% | 2,929,800 |
| 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 |