PT Pelayaran Nasional Bina Buana Raya Tbk (IDX:BBRM)
Indonesia · Delayed Price · Currency is IDR 119.00
0.00 (0.00%)
Sep 18, 2026, 4:02 PM WIB
IDX:BBRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 119.00 | 123.00 | 118.00 | 119.00 | - | - | 2,278,700 |
| 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% | 10,019,400 |
| 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% | 3,869,900 |
| 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 |
| 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 |