PT Bakrie & Brothers Tbk (IDX:BNBR)
Indonesia · Delayed Price · Currency is IDR 38.00
-3.00 (-7.32%)
Aug 28, 2025, 2:55 PM WIB
PT Bakrie & Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -4.88% | 35,976,300 |
| Aug 27, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 7,276,400 |
| Aug 26, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 25,882,100 |
| Aug 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 23,944,700 |
| Aug 22, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 23,607,600 |
| Aug 21, 2025 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 27,772,000 |
| Aug 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 30,121,000 |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 41,609,600 |
| Aug 15, 2025 | 35.00 | 41.00 | 35.00 | 41.00 | 41.00 | 7.89% | 98,672,600 |
| Aug 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.52% | 142,181,800 |
| Aug 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 19,164,100 |
| Aug 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 15,288,100 |
| Aug 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 13,787,300 |
| Aug 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 13,307,900 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 21,069,800 |
| Aug 6, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 79,765,400 |
| Aug 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 13,587,600 |
| Aug 4, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 13,393,000 |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 9,571,200 |
| Jul 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 5,336,400 |
| Jul 30, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 5,159,100 |
| Jul 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 32,435,600 |
| Jul 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8,139,800 |
| Jul 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 19,345,300 |
| Jul 24, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,441,300 |
| Jul 23, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 7,927,900 |
| Jul 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 18,119,900 |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 4,548,900 |
| Jul 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 17,655,100 |
| Jul 17, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 3,170,000 |
| Jul 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 23,284,200 |
| Jul 15, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 7,742,200 |
| Jul 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 15,210,900 |
| Jul 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 2,906,300 |
| Jul 10, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 11,333,900 |
| Jul 9, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 18,952,700 |
| Jul 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 4,964,000 |
| Jul 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 821,900 |
| Jul 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 10,729,600 |
| Jul 3, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,063,300 |
| Jul 2, 2025 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 10,235,900 |
| Jul 1, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,700,400 |
| Jun 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 22,512,500 |
| Jun 26, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 4,406,200 |
| Jun 25, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 3,266,800 |
| Jun 24, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 3.57% | 11,385,600 |
| Jun 23, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 6,456,300 |
| Jun 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 6,792,800 |
| Jun 19, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 7,855,300 |
| Jun 18, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 6,797,600 |