PT Bakrie & Brothers Tbk (IDX:BNBR)
Indonesia · Delayed Price · Currency is IDR 105.00
-1.00 (-0.94%)
Aug 10, 2026, 4:14 PM WIB
PT Bakrie & Brothers Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 122.00 | 125.00 | 112.00 | 114.00 | 81.45 | -5.00% | 1,442,193,000 |
| Jun 15, 2026 | 114.00 | 131.00 | 114.00 | 120.00 | 85.74 | 9.09% | 3,022,875,000 |
| Jun 12, 2026 | 100.00 | 114.00 | 100.00 | 110.00 | 78.59 | 12.24% | 1,977,937,000 |
| Jun 11, 2026 | 103.00 | 107.00 | 95.00 | 98.00 | 70.02 | -6.67% | 938,694,100 |
| Jun 10, 2026 | 98.00 | 115.00 | 92.00 | 105.00 | 75.02 | 8.25% | 2,160,087,000 |
| Jun 9, 2026 | 85.00 | 98.00 | 81.00 | 97.00 | 69.30 | 14.12% | 1,451,126,700 |
| Jun 8, 2026 | 86.00 | 94.00 | 83.00 | 85.00 | 60.73 | -7.61% | 734,624,500 |
| Jun 5, 2026 | 101.00 | 102.00 | 90.00 | 92.00 | 65.73 | -8.91% | 719,782,200 |
| Jun 4, 2026 | 109.00 | 110.00 | 94.00 | 101.00 | 72.16 | -7.34% | 1,009,915,000 |
| Jun 3, 2026 | 128.00 | 129.00 | 108.00 | 109.00 | 77.88 | -14.17% | 1,456,675,000 |
| Jun 2, 2026 | 132.00 | 143.00 | 125.00 | 127.00 | 90.74 | -1.55% | 1,193,334,000 |
| May 29, 2026 | 126.00 | 136.00 | 126.00 | 129.00 | 92.17 | 2.38% | 845,716,900 |
| May 26, 2026 | 132.00 | 141.00 | 122.00 | 126.00 | 90.02 | -3.82% | 1,133,174,000 |