PT Pelayaran Nasional Bina Buana Raya Tbk (IDX:BBRM)
Indonesia · Delayed Price · Currency is IDR 108.00
0.00 (0.00%)
Oct 9, 2026, 4:07 PM WIB
IDX:BBRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | - | 1,477,100 |
| Oct 8, 2026 | 111.00 | 112.00 | 106.00 | 108.00 | 108.00 | -2.70% | 1,549,500 |
| Oct 7, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 1,789,000 |
| Oct 6, 2026 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 3.70% | 3,415,800 |
| Oct 5, 2026 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | - | 2,112,300 |
| Oct 2, 2026 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | 0.93% | 933,700 |
| Oct 1, 2026 | 112.00 | 119.00 | 107.00 | 107.00 | 107.00 | -3.60% | 5,704,200 |
| Sep 30, 2026 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 5.71% | 3,633,700 |
| Sep 29, 2026 | 101.00 | 106.00 | 98.00 | 105.00 | 105.00 | 3.96% | 2,290,200 |
| Sep 28, 2026 | 106.00 | 106.00 | 97.00 | 101.00 | 101.00 | -5.61% | 3,640,400 |
| Sep 25, 2026 | 120.00 | 120.00 | 100.00 | 107.00 | 107.00 | -6.14% | 6,825,200 |
| Sep 24, 2026 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | -1.72% | 1,613,600 |
| Sep 23, 2026 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 2.65% | 5,055,900 |
| Sep 22, 2026 | 123.00 | 124.00 | 112.00 | 113.00 | 113.00 | -7.38% | 11,874,700 |
| Sep 21, 2026 | 119.00 | 131.00 | 116.00 | 122.00 | 122.00 | 2.52% | 36,291,000 |
| Sep 18, 2026 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | - | 2,259,600 |
| Sep 17, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | - | 2,056,300 |
| Sep 16, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -3.25% | 3,388,600 |
| Sep 15, 2026 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1.65% | 3,625,700 |
| Sep 14, 2026 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | -2.42% | 4,511,400 |
| Sep 11, 2026 | 128.00 | 128.00 | 118.00 | 124.00 | 124.00 | -3.13% | 5,107,600 |
| Sep 10, 2026 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | -0.78% | 12,703,200 |
| Sep 9, 2026 | 119.00 | 145.00 | 119.00 | 129.00 | 129.00 | 7.50% | 91,772,500 |
| Sep 8, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 3,540,300 |
| Sep 7, 2026 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | - | 3,597,100 |
| Sep 4, 2026 | 123.00 | 131.00 | 119.00 | 120.00 | 120.00 | - | 23,527,600 |
| Sep 3, 2026 | 117.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3.45% | 6,529,000 |
| Sep 2, 2026 | 119.00 | 121.00 | 115.00 | 116.00 | 116.00 | -2.52% | 4,332,500 |
| Sep 1, 2026 | 117.00 | 122.00 | 115.00 | 119.00 | 119.00 | 2.59% | 10,249,100 |
| Aug 31, 2026 | 113.00 | 117.00 | 111.00 | 116.00 | 116.00 | 2.65% | 4,445,600 |
| Aug 28, 2026 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | -0.88% | 4,257,800 |
| Aug 27, 2026 | 112.00 | 116.00 | 109.00 | 114.00 | 114.00 | 1.79% | 5,469,900 |
| Aug 26, 2026 | 116.00 | 120.00 | 112.00 | 112.00 | 112.00 | -2.61% | 13,796,000 |
| Aug 24, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 4,310,000 |
| Aug 21, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 2,777,400 |
| Aug 20, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 1,786,900 |
| Aug 19, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 1,956,800 |
| Aug 18, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 3,467,700 |
| Aug 14, 2026 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | -0.86% | 2,482,400 |
| Aug 13, 2026 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 2,618,100 |
| Aug 12, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1.74% | 4,926,900 |
| Aug 11, 2026 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 2,423,800 |
| Aug 10, 2026 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | -2.52% | 4,849,800 |
| 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 |