PT Bakrie & Brothers Tbk (IDX:BNBR)
Indonesia · Delayed Price · Currency is IDR 85.00
-5.00 (-5.56%)
At close: Feb 9, 2026
PT Bakrie & Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 81.00 | 88.00 | 81.00 | 88.00 | - | -2.22% | 204,416,400 |
| Feb 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -10.00% | 82,290,600 |
| Feb 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -9.91% | 125,553,800 |
| Feb 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | 311,177,800 |
| Feb 3, 2026 | 88.00 | 101.00 | 88.00 | 101.00 | 101.00 | 9.78% | 375,001,400 |
| Feb 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -9.80% | 54,505,100 |
| Jan 30, 2026 | 110.00 | 110.00 | 102.00 | 102.00 | 102.00 | -9.73% | 554,031,100 |
| Jan 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -9.60% | 44,454,300 |
| Jan 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -9.42% | 20,132,300 |
| Jan 27, 2026 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | -9.80% | 214,013,800 |
| Jan 26, 2026 | 170.00 | 170.00 | 153.00 | 153.00 | 153.00 | -10.00% | 215,275,800 |
| Jan 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -9.57% | 101,324,500 |
| Jan 22, 2026 | 208.00 | 208.00 | 188.00 | 188.00 | 188.00 | -9.62% | 308,920,400 |
| Jan 21, 2026 | 230.00 | 230.00 | 208.00 | 208.00 | 208.00 | -9.57% | 207,911,000 |
| Jan 20, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 8.49% | 647,481,700 |
| Jan 19, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -9.40% | 154,944,100 |
| Jan 15, 2026 | 264.00 | 264.00 | 234.00 | 234.00 | 234.00 | -10.00% | 162,231,200 |
| Jan 14, 2026 | 246.00 | 260.00 | 246.00 | 260.00 | 260.00 | 5.69% | 206,805,500 |
| Jan 13, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 9.82% | 287,157,800 |
| Jan 12, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 9.80% | 345,711,100 |
| Jan 9, 2026 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 9.09% | 285,170,100 |
| Jan 8, 2026 | 200.00 | 200.00 | 183.00 | 187.00 | 187.00 | 2.19% | 538,411,400 |
| Jan 7, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 9.58% | 92,925,600 |
| Jan 6, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | 166,669,900 |
| Jan 5, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 9.35% | 112,417,600 |
| Jan 2, 2026 | 127.00 | 139.00 | 127.00 | 139.00 | 139.00 | 9.45% | 281,706,600 |
| Dec 30, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.48% | 431,795,600 |
| Dec 15, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.43% | 615,821,000 |
| Dec 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | 142,865,700 |
| Dec 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 8.99% | 92,525,400 |
| Dec 9, 2025 | 82.00 | 89.00 | 82.00 | 89.00 | 89.00 | 9.88% | 287,076,900 |
| Dec 8, 2025 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -8.99% | 687,294,500 |
| Dec 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 439,392,500 |
| Dec 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 93,417,600 |
| Dec 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 249,722,400 |
| Dec 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 469,853,000 |
| Dec 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 658,723,200 |
| Nov 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 190,890,400 |
| Nov 27, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 8.33% | 156,301,800 |
| Nov 26, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2.13% | 176,590,100 |
| Nov 25, 2025 | 45.00 | 49.00 | 45.00 | 47.00 | 47.00 | 4.44% | 167,543,600 |
| Nov 24, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 35,358,700 |
| Nov 21, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 22,049,500 |
| Nov 20, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2.13% | 46,427,900 |
| Nov 19, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 25,029,100 |
| Nov 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 20,656,400 |
| Nov 17, 2025 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -4.26% | 30,550,800 |
| Nov 14, 2025 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 172,665,600 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 95,275,500 |
| Nov 12, 2025 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 6.67% | 57,391,800 |