PT Pelayaran Nasional Bina Buana Raya Tbk (IDX:BBRM)
Indonesia · Delayed Price · Currency is IDR 92.00
-1.00 (-1.08%)
Oct 29, 2026, 4:10 PM WIB
IDX:BBRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 93.00 | 99.00 | 91.00 | 92.00 | 92.00 | -1.08% | 389,300 |
| Oct 28, 2026 | 93.00 | 97.00 | 90.00 | 93.00 | 93.00 | - | 765,100 |
| Oct 27, 2026 | 98.00 | 99.00 | 92.00 | 93.00 | 93.00 | -5.10% | 1,864,100 |
| Oct 26, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 596,900 |
| Oct 23, 2026 | 99.00 | 102.00 | 98.00 | 98.00 | 98.00 | 1.03% | 3,608,800 |
| Oct 22, 2026 | 97.00 | 105.00 | 93.00 | 97.00 | 97.00 | - | 4,539,900 |
| Oct 21, 2026 | 98.00 | 99.00 | 93.00 | 97.00 | 97.00 | 4.30% | 925,300 |
| Oct 20, 2026 | 85.00 | 98.00 | 85.00 | 93.00 | 93.00 | 9.41% | 2,524,700 |
| Oct 19, 2026 | 84.00 | 85.00 | 81.00 | 85.00 | 85.00 | -2.30% | 4,807,000 |
| Oct 16, 2026 | 88.00 | 105.00 | 87.00 | 87.00 | 87.00 | -14.71% | 7,270,100 |
| Oct 15, 2026 | 104.00 | 107.00 | 101.00 | 102.00 | 102.00 | -2.86% | 1,152,700 |
| Oct 14, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 721,800 |
| Oct 13, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 1,011,500 |
| Oct 12, 2026 | 108.00 | 110.00 | 104.00 | 107.00 | 107.00 | -0.93% | 1,370,900 |
| Oct 9, 2026 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | - | 1,475,800 |
| 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 |