PT Bakrie & Brothers Tbk (IDX:BNBR)
Indonesia · Delayed Price · Currency is IDR 109.00
-18.00 (-14.17%)
Jun 3, 2026, 4:10 PM WIB
PT Bakrie & Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | - | 0.79% | 1,196,678,900 |
| Jun 2, 2026 | 132.00 | 143.00 | 125.00 | 127.00 | 127.00 | -1.55% | 1,193,334,000 |
| May 29, 2026 | 126.00 | 136.00 | 126.00 | 129.00 | 129.00 | 2.38% | 845,716,900 |
| May 26, 2026 | 132.00 | 141.00 | 122.00 | 126.00 | 126.00 | -3.82% | 1,133,174,000 |
| May 25, 2026 | 142.00 | 145.00 | 131.00 | 131.00 | 131.00 | -7.75% | 947,698,300 |
| May 22, 2026 | 124.00 | 144.00 | 118.00 | 142.00 | 142.00 | 12.70% | 1,872,726,000 |
| May 21, 2026 | 152.00 | 154.00 | 126.00 | 126.00 | 126.00 | -14.86% | 1,568,011,000 |
| May 20, 2026 | 148.00 | 157.00 | 142.00 | 148.00 | 148.00 | -2.63% | 1,271,310,000 |
| May 19, 2026 | 163.00 | 174.00 | 140.00 | 152.00 | 152.00 | -5.59% | 2,726,687,000 |
| May 18, 2026 | 174.00 | 174.00 | 154.00 | 161.00 | 161.00 | -8.00% | 1,398,985,000 |
| May 13, 2026 | 156.00 | 186.00 | 155.00 | 175.00 | 175.00 | 12.18% | 3,888,994,000 |
| May 12, 2026 | 165.00 | 168.00 | 150.00 | 156.00 | 156.00 | -5.45% | 917,251,400 |
| May 11, 2026 | 174.00 | 183.00 | 163.00 | 165.00 | 165.00 | -6.25% | 1,590,151,000 |
| May 8, 2026 | 206.00 | 208.00 | 176.00 | 176.00 | 176.00 | -14.56% | 2,567,954,000 |
| May 7, 2026 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | -1.90% | 678,527,100 |
| May 6, 2026 | 212.00 | 218.00 | 208.00 | 210.00 | 210.00 | 0.96% | 1,007,694,000 |
| May 5, 2026 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | -0.95% | 660,666,700 |
| May 4, 2026 | 216.00 | 224.00 | 208.00 | 210.00 | 210.00 | -1.87% | 1,110,318,000 |
| Apr 30, 2026 | 220.00 | 224.00 | 204.00 | 214.00 | 214.00 | -2.73% | 1,189,413,000 |
| Apr 29, 2026 | 214.00 | 222.00 | 210.00 | 220.00 | 220.00 | 3.77% | 1,181,125,000 |
| Apr 28, 2026 | 208.00 | 216.00 | 202.00 | 212.00 | 212.00 | 1.92% | 949,323,100 |
| Apr 27, 2026 | 214.00 | 218.00 | 206.00 | 208.00 | 208.00 | -0.95% | 779,888,800 |
| Apr 24, 2026 | 216.00 | 228.00 | 206.00 | 210.00 | 210.00 | -2.78% | 1,444,417,000 |
| Apr 23, 2026 | 224.00 | 226.00 | 214.00 | 216.00 | 216.00 | -4.42% | 844,710,300 |
| Apr 22, 2026 | 232.00 | 236.00 | 222.00 | 226.00 | 226.00 | -1.74% | 1,334,682,000 |
| Apr 21, 2026 | 208.00 | 240.00 | 202.00 | 230.00 | 230.00 | 11.65% | 3,532,489,000 |
| Apr 20, 2026 | 218.00 | 222.00 | 202.00 | 206.00 | 206.00 | -6.36% | 1,613,068,000 |
| Apr 17, 2026 | 226.00 | 228.00 | 208.00 | 220.00 | 220.00 | -0.90% | 1,908,681,000 |
| Apr 16, 2026 | 210.00 | 232.00 | 210.00 | 222.00 | 222.00 | 7.77% | 3,264,973,000 |
| Apr 15, 2026 | 204.00 | 222.00 | 196.00 | 206.00 | 206.00 | 1.98% | 5,095,476,000 |
| Apr 14, 2026 | 164.00 | 208.00 | 161.00 | 202.00 | 202.00 | 27.04% | 6,718,885,000 |
| Apr 13, 2026 | 147.00 | 164.00 | 139.00 | 159.00 | 159.00 | 7.43% | 3,656,442,000 |
| Apr 10, 2026 | 126.00 | 161.00 | 125.00 | 148.00 | 148.00 | 19.35% | 5,047,565,000 |
| Apr 9, 2026 | 117.00 | 125.00 | 115.00 | 124.00 | 124.00 | 5.08% | 1,201,347,000 |
| Apr 8, 2026 | 114.00 | 121.00 | 111.00 | 118.00 | 118.00 | 10.28% | 1,091,642,000 |
| Apr 7, 2026 | 113.00 | 116.00 | 107.00 | 107.00 | 107.00 | -5.31% | 495,551,700 |
| Apr 6, 2026 | 104.00 | 118.00 | 101.00 | 113.00 | 113.00 | 7.62% | 822,037,800 |
| Apr 2, 2026 | 110.00 | 111.00 | 105.00 | 105.00 | 105.00 | -7.89% | 328,386,400 |
| Apr 1, 2026 | 108.00 | 114.00 | 107.00 | 114.00 | 114.00 | 9.62% | 762,401,800 |
| Mar 31, 2026 | 112.00 | 113.00 | 103.00 | 104.00 | 104.00 | -5.45% | 267,753,900 |
| Mar 30, 2026 | 108.00 | 112.00 | 104.00 | 110.00 | 110.00 | -1.79% | 420,891,300 |
| Mar 27, 2026 | 113.00 | 115.00 | 107.00 | 112.00 | 112.00 | -1.75% | 305,232,100 |
| Mar 26, 2026 | 124.00 | 125.00 | 114.00 | 114.00 | 114.00 | -7.32% | 360,816,600 |
| Mar 25, 2026 | 115.00 | 127.00 | 112.00 | 123.00 | 123.00 | 5.13% | 586,510,800 |
| Mar 17, 2026 | 123.00 | 127.00 | 113.00 | 117.00 | 117.00 | -1.68% | 560,294,600 |
| Mar 16, 2026 | 126.00 | 126.00 | 113.00 | 119.00 | 119.00 | -4.03% | 440,054,700 |
| Mar 13, 2026 | 130.00 | 133.00 | 121.00 | 124.00 | 124.00 | -7.46% | 831,248,100 |
| Mar 12, 2026 | 143.00 | 144.00 | 131.00 | 134.00 | 134.00 | -5.63% | 747,478,400 |
| Mar 11, 2026 | 148.00 | 152.00 | 140.00 | 142.00 | 142.00 | -4.05% | 777,151,800 |
| Mar 10, 2026 | 154.00 | 165.00 | 142.00 | 148.00 | 148.00 | 3.50% | 2,106,394,000 |