PT Bakrie & Brothers Tbk (IDX:BNBR)
Indonesia · Delayed Price · Currency is IDR 44.00
-3.00 (-6.38%)
Oct 29, 2026, 4:14 PM WIB
PT Bakrie & Brothers Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 47.00 | 48.00 | 44.00 | 44.00 | 44.00 | -6.38% | 277,336,800 |
| Oct 28, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -6.00% | 472,174,800 |
| Oct 27, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 218,937,600 |
| Oct 26, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 561,313,700 |
| Oct 23, 2026 | 53.00 | 57.00 | 52.00 | 56.00 | 56.00 | 5.66% | 519,115,200 |
| Oct 22, 2026 | 48.00 | 56.00 | 47.00 | 53.00 | 53.00 | 6.00% | 590,298,400 |
| Oct 21, 2026 | 52.00 | 54.00 | 49.00 | 50.00 | 50.00 | -3.85% | 417,798,900 |
| Oct 20, 2026 | 46.00 | 53.00 | 46.00 | 52.00 | 52.00 | 6.12% | 1,908,431,500 |
| Oct 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -5.77% | 37,007,900 |
| Oct 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -14.75% | 122,630,000 |
| Oct 15, 2026 | 62.00 | 63.00 | 58.00 | 61.00 | 61.00 | -4.69% | 684,181,300 |
| Oct 14, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 246,063,700 |
| Oct 13, 2026 | 66.00 | 67.00 | 62.00 | 66.00 | 66.00 | - | 484,433,500 |
| Oct 12, 2026 | 73.00 | 73.00 | 66.00 | 66.00 | 66.00 | -8.33% | 576,794,400 |
| Oct 9, 2026 | 71.00 | 73.00 | 69.00 | 72.00 | 72.00 | 1.41% | 295,528,000 |
| Oct 8, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -4.05% | 299,662,700 |
| Oct 7, 2026 | 77.00 | 78.00 | 73.00 | 74.00 | 74.00 | -2.63% | 321,963,600 |
| Oct 6, 2026 | 74.00 | 78.00 | 73.00 | 76.00 | 76.00 | 4.11% | 542,240,800 |
| Oct 5, 2026 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 312,273,400 |
| Oct 2, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | -1.37% | 377,598,300 |
| Oct 1, 2026 | 74.00 | 75.00 | 70.00 | 73.00 | 73.00 | - | 558,799,500 |
| Sep 30, 2026 | 73.00 | 79.00 | 73.00 | 73.00 | 73.00 | - | 1,122,042,700 |
| Sep 29, 2026 | 72.00 | 73.00 | 66.00 | 73.00 | 73.00 | - | 1,235,944,100 |
| Sep 28, 2026 | 73.00 | 78.00 | 71.00 | 73.00 | 73.00 | -2.67% | 900,009,900 |
| Sep 25, 2026 | 81.00 | 82.00 | 72.00 | 75.00 | 75.00 | -7.41% | 1,868,969,000 |
| Sep 24, 2026 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | -4.71% | 739,189,400 |
| Sep 23, 2026 | 83.00 | 86.00 | 81.00 | 85.00 | 85.00 | 2.41% | 797,872,200 |
| Sep 22, 2026 | 87.00 | 88.00 | 81.00 | 83.00 | 83.00 | -4.60% | 939,179,800 |
| Sep 21, 2026 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 481,223,100 |
| Sep 18, 2026 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | -4.44% | 483,124,400 |
| Sep 17, 2026 | 89.00 | 92.00 | 86.00 | 90.00 | 90.00 | - | 777,340,900 |
| Sep 16, 2026 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | -2.17% | 494,346,700 |
| Sep 15, 2026 | 93.00 | 96.00 | 91.00 | 92.00 | 92.00 | -1.08% | 519,791,700 |
| Sep 14, 2026 | 96.00 | 96.00 | 89.00 | 93.00 | 93.00 | -2.11% | 916,117,900 |
| Sep 11, 2026 | 94.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 985,393,700 |
| Sep 10, 2026 | 98.00 | 99.00 | 94.00 | 95.00 | 95.00 | -3.06% | 1,694,206,900 |
| Sep 9, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 724,281,200 |
| Sep 8, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 864,358,200 |
| Sep 7, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 722,740,300 |
| Sep 4, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 767,720,100 |
| Sep 3, 2026 | 101.00 | 104.00 | 100.00 | 100.00 | 100.00 | -0.99% | 1,962,780,600 |
| Sep 2, 2026 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | - | 769,799,000 |
| Sep 1, 2026 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 3.06% | 1,474,824,600 |
| Aug 31, 2026 | 99.00 | 102.00 | 97.00 | 98.00 | 98.00 | - | 953,013,700 |
| Aug 28, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.97% | 875,873,200 |
| Aug 27, 2026 | 95.00 | 101.00 | 92.00 | 101.00 | 101.00 | 6.32% | 1,304,902,700 |
| Aug 26, 2026 | 100.00 | 102.00 | 95.00 | 95.00 | 95.00 | -5.94% | 1,567,166,000 |
| Aug 24, 2026 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | -1.94% | 1,235,763,300 |
| Aug 21, 2026 | 105.00 | 111.00 | 103.00 | 103.00 | 103.00 | -0.96% | 3,605,052,500 |
| Aug 20, 2026 | 101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 4.00% | 2,023,908,100 |