PT Bakrie & Brothers Tbk (IDX:BNBR)
Indonesia · Delayed Price · Currency is IDR 98.00
-3.00 (-2.97%)
Aug 28, 2026, 4:14 PM WIB
PT Bakrie & Brothers Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,304,902,000 |
| 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 |
| Aug 19, 2026 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 919,404,400 |
| Aug 18, 2026 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | - | 1,036,648,000 |
| Aug 14, 2026 | 98.00 | 104.00 | 97.00 | 101.00 | 101.00 | 2.02% | 1,524,304,000 |
| Aug 13, 2026 | 103.00 | 104.00 | 98.00 | 99.00 | 99.00 | -2.94% | 1,034,651,000 |
| Aug 12, 2026 | 99.00 | 103.00 | 99.00 | 102.00 | 102.00 | 3.03% | 1,396,398,100 |
| Aug 11, 2026 | 105.00 | 106.00 | 98.00 | 99.00 | 99.00 | -5.71% | 1,534,833,000 |
| Aug 10, 2026 | 107.00 | 110.00 | 104.00 | 105.00 | 105.00 | -0.94% | 2,246,211,900 |
| Aug 7, 2026 | 106.00 | 108.00 | 103.00 | 106.00 | 106.00 | 0.95% | 1,800,542,700 |
| Aug 6, 2026 | 101.00 | 113.00 | 98.00 | 105.00 | 105.00 | 3.96% | 7,994,414,000 |
| Aug 5, 2026 | 98.00 | 102.00 | 97.00 | 101.00 | 101.00 | 4.12% | 2,446,467,000 |
| Aug 4, 2026 | 97.00 | 98.00 | 94.00 | 97.00 | 97.00 | - | 1,196,327,900 |
| Aug 3, 2026 | 99.00 | 101.00 | 94.00 | 97.00 | 97.00 | -1.02% | 1,554,616,000 |
| Jul 31, 2026 | 100.00 | 102.00 | 97.00 | 98.00 | 98.00 | 1.03% | 1,808,208,000 |
| Jul 30, 2026 | 91.00 | 97.00 | 88.00 | 97.00 | 97.00 | 7.78% | 2,107,313,000 |
| Jul 29, 2026 | 104.00 | 106.00 | 89.00 | 90.00 | 90.00 | -13.46% | 5,929,576,400 |
| Jul 28, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 880,737,600 |
| Jul 27, 2026 | 108.00 | 111.00 | 104.00 | 106.00 | 106.00 | 0.95% | 2,638,644,600 |
| Jul 24, 2026 | 104.00 | 110.00 | 101.00 | 105.00 | 105.00 | -2.78% | 2,952,422,100 |
| Jul 23, 2026 | 115.00 | 122.00 | 106.00 | 108.00 | 108.00 | -6.09% | 6,781,994,800 |
| Jul 22, 2026 | 107.00 | 116.00 | 103.00 | 115.00 | 115.00 | 7.48% | 4,806,227,000 |
| Jul 21, 2026 | 104.00 | 112.00 | 99.00 | 107.00 | 107.00 | 1.90% | 5,710,801,200 |
| Jul 20, 2026 | 85.00 | 105.00 | 85.00 | 105.00 | 105.00 | 23.53% | 4,212,598,000 |
| Jul 17, 2026 | 85.00 | 88.00 | 83.00 | 85.00 | 85.00 | -1.16% | 1,043,480,400 |
| Jul 16, 2026 | 85.00 | 89.00 | 80.00 | 86.00 | 86.00 | - | 2,233,190,900 |
| Jul 15, 2026 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -3.37% | 771,854,500 |
| Jul 14, 2026 | 93.00 | 93.00 | 88.00 | 89.00 | 89.00 | -4.30% | 968,863,400 |
| Jul 13, 2026 | 85.00 | 93.00 | 83.00 | 93.00 | 93.00 | 8.14% | 1,239,982,600 |
| Jul 10, 2026 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | -3.37% | 485,726,500 |
| Jul 9, 2026 | 85.00 | 95.00 | 84.00 | 89.00 | 89.00 | 11.25% | 1,452,799,300 |
| Jul 8, 2026 | 101.00 | 101.00 | 94.00 | 94.00 | 80.00 | -6.93% | 852,432,800 |
| Jul 7, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 85.96 | -2.88% | 685,343,200 |
| Jul 6, 2026 | 107.00 | 108.00 | 101.00 | 104.00 | 88.51 | -0.95% | 967,404,600 |
| Jul 3, 2026 | 108.00 | 118.00 | 104.00 | 105.00 | 89.36 | - | 1,985,692,600 |
| Jul 2, 2026 | 96.00 | 107.00 | 94.00 | 105.00 | 89.36 | 16.67% | 2,286,021,600 |
| Jul 1, 2026 | 85.00 | 91.00 | 82.00 | 90.00 | 76.60 | 7.14% | 883,727,900 |
| Jun 30, 2026 | 90.00 | 91.00 | 82.00 | 84.00 | 71.49 | -6.67% | 658,929,600 |
| Jun 29, 2026 | 92.00 | 96.00 | 88.00 | 90.00 | 76.60 | -3.23% | 424,218,300 |
| Jun 26, 2026 | 100.00 | 102.00 | 92.00 | 93.00 | 79.15 | -7.00% | 604,603,500 |
| Jun 25, 2026 | 96.00 | 107.00 | 95.00 | 100.00 | 85.11 | 19.12% | 1,132,774,800 |
| Jun 24, 2026 | 113.00 | 116.00 | 99.00 | 100.00 | 71.45 | -8.26% | 1,177,355,100 |
| Jun 23, 2026 | 106.00 | 110.00 | 103.00 | 109.00 | 77.88 | 2.83% | 492,748,000 |
| Jun 22, 2026 | 111.00 | 112.00 | 104.00 | 106.00 | 75.73 | -3.64% | 467,407,000 |
| Jun 19, 2026 | 114.00 | 116.00 | 109.00 | 110.00 | 78.59 | -2.65% | 448,819,600 |
| Jun 18, 2026 | 114.00 | 115.00 | 107.00 | 113.00 | 80.74 | -0.88% | 991,722,400 |