PT Bahtera Bumi Raya Tbk (IDX:PGJO)
Indonesia · Delayed Price · Currency is IDR 1,215.00
-135.00 (-10.00%)
Nov 20, 2025, 2:10 PM WIB
PT Bahtera Bumi Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,270.00 | 1,440.00 | 1,215.00 | 1,215.00 | - | -10.00% | 2,301,300 |
| Nov 19, 2025 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 9.31% | 6,307,200 |
| Nov 18, 2025 | 1,160.00 | 1,235.00 | 1,160.00 | 1,235.00 | 1,235.00 | 9.78% | 2,322,900 |
| Nov 17, 2025 | 1,100.00 | 1,125.00 | 1,050.00 | 1,125.00 | 1,125.00 | 9.76% | 3,029,000 |
| Nov 14, 2025 | 1,005.00 | 1,030.00 | 995.00 | 1,025.00 | 1,025.00 | -1.91% | 346,700 |
| Nov 13, 2025 | 1,045.00 | 1,070.00 | 995.00 | 1,045.00 | 1,045.00 | - | 573,600 |
| Nov 12, 2025 | 1,045.00 | 1,080.00 | 1,005.00 | 1,045.00 | 1,045.00 | - | 1,036,600 |
| Nov 11, 2025 | 1,000.00 | 1,045.00 | 910.00 | 1,045.00 | 1,045.00 | 4.50% | 581,500 |
| Nov 10, 2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 156,000 |
| Nov 7, 2025 | 1,025.00 | 1,050.00 | 985.00 | 1,000.00 | 1,000.00 | -2.44% | 200,200 |
| Nov 6, 2025 | 1,000.00 | 1,060.00 | 1,000.00 | 1,025.00 | 1,025.00 | 2.50% | 483,100 |
| Nov 5, 2025 | 1,040.00 | 1,040.00 | 985.00 | 1,000.00 | 1,000.00 | -3.85% | 355,200 |
| Nov 4, 2025 | 1,025.00 | 1,050.00 | 975.00 | 1,040.00 | 1,040.00 | 1.46% | 665,800 |
| Nov 3, 2025 | 1,085.00 | 1,090.00 | 975.00 | 1,025.00 | 1,025.00 | -5.09% | 1,607,500 |
| Oct 31, 2025 | 1,100.00 | 1,100.00 | 1,020.00 | 1,080.00 | 1,080.00 | - | 338,300 |
| Oct 30, 2025 | 1,150.00 | 1,150.00 | 1,045.00 | 1,080.00 | 1,080.00 | -6.09% | 1,377,800 |
| Oct 29, 2025 | 1,100.00 | 1,190.00 | 1,070.00 | 1,150.00 | 1,150.00 | 5.99% | 2,077,800 |
| Oct 28, 2025 | 1,100.00 | 1,120.00 | 1,030.00 | 1,085.00 | 1,085.00 | 0.46% | 923,300 |
| Oct 27, 2025 | 1,100.00 | 1,125.00 | 1,035.00 | 1,080.00 | 1,080.00 | 2.86% | 2,656,200 |
| Oct 24, 2025 | 1,035.00 | 1,090.00 | 985.00 | 1,050.00 | 1,050.00 | 2.94% | 1,071,100 |
| Oct 23, 2025 | 1,060.00 | 1,095.00 | 960.00 | 1,020.00 | 1,020.00 | -3.77% | 2,169,300 |
| Oct 22, 2025 | 1,175.00 | 1,290.00 | 1,060.00 | 1,060.00 | 1,060.00 | -9.79% | 3,813,000 |
| Oct 21, 2025 | 1,095.00 | 1,175.00 | 1,090.00 | 1,175.00 | 1,175.00 | 9.81% | 4,412,500 |
| Oct 20, 2025 | 975.00 | 1,070.00 | 965.00 | 1,070.00 | 1,070.00 | 9.74% | 3,166,900 |
| Oct 17, 2025 | 890.00 | 975.00 | 890.00 | 975.00 | 975.00 | 9.55% | 1,434,800 |
| Oct 16, 2025 | 870.00 | 950.00 | 870.00 | 890.00 | 890.00 | 2.30% | 1,468,800 |
| Oct 15, 2025 | 875.00 | 955.00 | 840.00 | 870.00 | 870.00 | -0.57% | 871,500 |
| Oct 14, 2025 | 890.00 | 895.00 | 825.00 | 875.00 | 875.00 | -1.69% | 622,700 |
| Oct 13, 2025 | 890.00 | 900.00 | 815.00 | 890.00 | 890.00 | -0.56% | 520,500 |
| Oct 10, 2025 | 955.00 | 955.00 | 855.00 | 895.00 | 895.00 | -5.79% | 835,100 |
| Oct 9, 2025 | 1,050.00 | 1,050.00 | 890.00 | 950.00 | 950.00 | -3.06% | 1,252,400 |
| Oct 8, 2025 | 1,060.00 | 1,060.00 | 885.00 | 980.00 | 980.00 | 1.55% | 1,608,600 |
| Oct 7, 2025 | 880.00 | 965.00 | 880.00 | 965.00 | 965.00 | 9.66% | 735,200 |
| Oct 6, 2025 | 800.00 | 880.00 | 800.00 | 880.00 | 880.00 | 10.00% | 495,000 |
| Oct 3, 2025 | 825.00 | 865.00 | 755.00 | 800.00 | 800.00 | -3.03% | 561,400 |
| Oct 2, 2025 | 785.00 | 870.00 | 730.00 | 825.00 | 825.00 | 3.77% | 1,074,300 |
| Oct 1, 2025 | 815.00 | 890.00 | 735.00 | 795.00 | 795.00 | -1.85% | 2,485,100 |
| Sep 30, 2025 | 900.00 | 985.00 | 810.00 | 810.00 | 810.00 | -10.00% | 2,281,600 |
| Sep 29, 2025 | 1,000.00 | 1,100.00 | 900.00 | 900.00 | 900.00 | -10.00% | 6,680,000 |
| Sep 26, 2025 | 960.00 | 1,000.00 | 875.00 | 1,000.00 | 1,000.00 | 3.09% | 1,903,900 |
| Sep 25, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -9.77% | 211,200 |
| Sep 24, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -9.66% | 357,700 |
| Sep 23, 2025 | 1,315.00 | 1,315.00 | 1,190.00 | 1,190.00 | 1,190.00 | -9.85% | 618,200 |
| Sep 22, 2025 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | 8.64% | 3,962,200 |
| Sep 19, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 9.95% | 6,500,900 |
| Sep 18, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 9.95% | 725,700 |
| Sep 17, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 9.84% | 1,019,700 |
| May 28, 2025 | 915.00 | 915.00 | 875.00 | 915.00 | 915.00 | 9.58% | 1,912,100 |
| May 27, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 9.87% | 6,100 |
| May 26, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 9.35% | 7,700 |