PT Bakrie & Brothers Tbk (IDX:BNBR)
Indonesia · Delayed Price · Currency is IDR 230.00
+24.00 (11.65%)
Apr 21, 2026, 4:10 PM WIB
PT Bakrie & Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 136.00 | 153.00 | 134.00 | 143.00 | 143.00 | -7.74% | 1,716,493,000 |
| Mar 6, 2026 | 166.00 | 169.00 | 150.00 | 155.00 | 155.00 | -8.82% | 1,341,248,900 |
| Mar 5, 2026 | 181.00 | 184.00 | 165.00 | 170.00 | 170.00 | 3.03% | 2,166,045,000 |
| Mar 4, 2026 | 191.00 | 195.00 | 164.00 | 165.00 | 165.00 | -13.16% | 3,262,534,000 |
| Mar 3, 2026 | 190.00 | 206.00 | 181.00 | 190.00 | 190.00 | 4.40% | 3,414,783,500 |
| Mar 2, 2026 | 204.00 | 236.00 | 182.00 | 182.00 | 182.00 | -14.95% | 8,004,889,000 |
| Feb 27, 2026 | 173.00 | 216.00 | 173.00 | 214.00 | 214.00 | 32.92% | 5,085,977,000 |
| Feb 26, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 9.52% | 455,938,000 |
| Feb 25, 2026 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 9.70% | 227,387,200 |
| Feb 24, 2026 | 125.00 | 138.00 | 125.00 | 134.00 | 134.00 | 3.08% | 177,854,600 |
| Feb 23, 2026 | 133.00 | 133.00 | 126.00 | 130.00 | 130.00 | 7.44% | 299,866,800 |
| Feb 20, 2026 | 113.00 | 121.00 | 113.00 | 121.00 | 121.00 | 10.00% | 151,225,600 |
| Feb 19, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 2.80% | 136,842,000 |
| Feb 18, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 3.88% | 129,465,300 |
| Feb 13, 2026 | 97.00 | 105.00 | 97.00 | 103.00 | 103.00 | - | 102,420,700 |
| Feb 12, 2026 | 112.00 | 112.00 | 101.00 | 103.00 | 103.00 | 0.98% | 329,631,700 |
| Feb 11, 2026 | 96.00 | 102.00 | 96.00 | 102.00 | 102.00 | 9.68% | 163,911,900 |
| Feb 10, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 140,079,700 |
| Feb 9, 2026 | 81.00 | 88.00 | 81.00 | 85.00 | 85.00 | -5.56% | 296,929,800 |
| Feb 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -10.00% | 82,290,600 |
| Feb 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -9.91% | 125,553,800 |
| Feb 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | 311,177,800 |
| Feb 3, 2026 | 88.00 | 101.00 | 88.00 | 101.00 | 101.00 | 9.78% | 375,001,400 |
| Feb 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -9.80% | 54,505,100 |
| Jan 30, 2026 | 110.00 | 110.00 | 102.00 | 102.00 | 102.00 | -9.73% | 554,031,100 |