PT Bakrie & Brothers Tbk (IDX:BNBR)
Indonesia · Delayed Price · Currency is IDR 89.00
+4.00 (4.71%)
Jul 20, 2026, 11:01 AM WIB
PT Bakrie & Brothers Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 142.00 | 145.00 | 131.00 | 131.00 | 93.60 | -7.75% | 947,698,300 |
| May 22, 2026 | 124.00 | 144.00 | 118.00 | 142.00 | 101.46 | 12.70% | 1,872,726,000 |
| May 21, 2026 | 152.00 | 154.00 | 126.00 | 126.00 | 90.02 | -14.86% | 1,568,011,000 |
| May 20, 2026 | 148.00 | 157.00 | 142.00 | 148.00 | 105.74 | -2.63% | 1,271,310,000 |
| May 19, 2026 | 163.00 | 174.00 | 140.00 | 152.00 | 108.60 | -5.59% | 2,726,687,000 |
| May 18, 2026 | 174.00 | 174.00 | 154.00 | 161.00 | 115.03 | -8.00% | 1,398,985,000 |
| May 13, 2026 | 156.00 | 186.00 | 155.00 | 175.00 | 125.03 | 12.18% | 3,888,994,000 |
| May 12, 2026 | 165.00 | 168.00 | 150.00 | 156.00 | 111.46 | -5.45% | 917,251,400 |
| May 11, 2026 | 174.00 | 183.00 | 163.00 | 165.00 | 117.89 | -6.25% | 1,590,151,000 |
| May 8, 2026 | 206.00 | 208.00 | 176.00 | 176.00 | 125.75 | -14.56% | 2,567,954,000 |
| May 7, 2026 | 214.00 | 214.00 | 204.00 | 206.00 | 147.18 | -1.90% | 678,527,100 |
| May 6, 2026 | 212.00 | 218.00 | 208.00 | 210.00 | 150.04 | 0.96% | 1,007,694,000 |
| May 5, 2026 | 210.00 | 214.00 | 206.00 | 208.00 | 148.61 | -0.95% | 660,666,700 |
| May 4, 2026 | 216.00 | 224.00 | 208.00 | 210.00 | 150.04 | -1.87% | 1,110,318,000 |
| Apr 30, 2026 | 220.00 | 224.00 | 204.00 | 214.00 | 152.90 | -2.73% | 1,189,413,000 |