PT Bahtera Bumi Raya Tbk (IDX:PGJO)
Indonesia · Delayed Price · Currency is IDR 765.00
-25.00 (-3.16%)
At close: Feb 27, 2026
PT Bahtera Bumi Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 790.00 | 790.00 | 750.00 | 765.00 | 765.00 | -3.16% | 265,700 |
| Feb 26, 2026 | 820.00 | 820.00 | 770.00 | 790.00 | 790.00 | -3.66% | 689,600 |
| Feb 25, 2026 | 865.00 | 865.00 | 805.00 | 820.00 | 820.00 | -4.65% | 762,300 |
| Feb 24, 2026 | 895.00 | 895.00 | 835.00 | 860.00 | 860.00 | -3.37% | 405,300 |
| Feb 23, 2026 | 850.00 | 900.00 | 835.00 | 890.00 | 890.00 | 4.71% | 470,300 |
| Feb 20, 2026 | 850.00 | 860.00 | 850.00 | 850.00 | 850.00 | -1.16% | 204,600 |
| Feb 19, 2026 | 845.00 | 880.00 | 845.00 | 860.00 | 860.00 | - | 162,900 |
| Feb 18, 2026 | 840.00 | 885.00 | 815.00 | 860.00 | 860.00 | 2.38% | 834,100 |
| Feb 13, 2026 | 850.00 | 855.00 | 815.00 | 840.00 | 840.00 | -1.18% | 650,800 |
| Feb 12, 2026 | 865.00 | 865.00 | 825.00 | 850.00 | 850.00 | -1.16% | 466,800 |
| Feb 11, 2026 | 900.00 | 900.00 | 820.00 | 860.00 | 860.00 | -2.27% | 881,100 |
| Feb 10, 2026 | 860.00 | 905.00 | 850.00 | 880.00 | 880.00 | 3.53% | 150,900 |
| Feb 9, 2026 | 825.00 | 900.00 | 810.00 | 850.00 | 850.00 | 3.03% | 645,600 |
| Feb 6, 2026 | 825.00 | 870.00 | 785.00 | 825.00 | 825.00 | -5.17% | 722,100 |
| Feb 5, 2026 | 875.00 | 905.00 | 845.00 | 870.00 | 870.00 | -3.87% | 543,000 |
| Feb 4, 2026 | 910.00 | 930.00 | 875.00 | 905.00 | 905.00 | -0.55% | 236,600 |
| Feb 3, 2026 | 850.00 | 925.00 | 835.00 | 910.00 | 910.00 | 7.69% | 660,100 |
| Feb 2, 2026 | 910.00 | 915.00 | 840.00 | 845.00 | 845.00 | -8.65% | 1,058,100 |
| Jan 30, 2026 | 905.00 | 965.00 | 820.00 | 925.00 | 925.00 | 2.21% | 1,024,200 |
| Jan 29, 2026 | 855.00 | 935.00 | 770.00 | 905.00 | 905.00 | 5.85% | 3,791,800 |
| Jan 28, 2026 | 945.00 | 945.00 | 855.00 | 855.00 | 855.00 | -9.52% | 3,062,800 |
| Jan 27, 2026 | 1,000.00 | 1,015.00 | 900.00 | 945.00 | 945.00 | -3.57% | 3,133,100 |
| Jan 26, 2026 | 975.00 | 1,010.00 | 895.00 | 980.00 | 980.00 | 2.62% | 4,369,700 |
| Jan 23, 2026 | 975.00 | 1,040.00 | 940.00 | 955.00 | 955.00 | 0.53% | 2,534,000 |
| Jan 22, 2026 | 980.00 | 1,000.00 | 945.00 | 950.00 | 950.00 | -3.06% | 5,769,600 |
| Jan 21, 2026 | 990.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | -1.01% | 3,900,700 |
| Jan 20, 2026 | 995.00 | 1,020.00 | 970.00 | 990.00 | 990.00 | -1.00% | 5,818,700 |
| Jan 19, 2026 | 1,005.00 | 1,015.00 | 980.00 | 1,000.00 | 1,000.00 | 1.01% | 1,314,400 |
| Jan 15, 2026 | 990.00 | 1,005.00 | 970.00 | 990.00 | 990.00 | -0.50% | 3,031,400 |
| Jan 14, 2026 | 1,000.00 | 1,015.00 | 980.00 | 995.00 | 995.00 | 1.02% | 1,659,500 |
| Jan 13, 2026 | 990.00 | 1,015.00 | 960.00 | 985.00 | 985.00 | - | 1,705,900 |
| Jan 12, 2026 | 1,005.00 | 1,020.00 | 960.00 | 985.00 | 985.00 | -1.99% | 3,197,600 |
| Jan 9, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.47% | 1,360,100 |
| Jan 8, 2026 | 1,000.00 | 1,090.00 | 995.00 | 1,020.00 | 1,020.00 | 2.00% | 5,279,400 |
| Jan 7, 2026 | 1,000.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | - | 1,555,400 |
| Jan 6, 2026 | 1,000.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | - | 1,038,500 |
| Jan 5, 2026 | 995.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | -0.99% | 1,680,200 |
| Jan 2, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 1,540,900 |
| Dec 30, 2025 | 1,010.00 | 1,020.00 | 995.00 | 1,015.00 | 1,015.00 | 0.50% | 1,740,000 |
| Dec 29, 2025 | 1,010.00 | 1,030.00 | 995.00 | 1,010.00 | 1,010.00 | - | 3,822,300 |
| Dec 24, 2025 | 1,025.00 | 1,100.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 4,382,100 |
| Dec 23, 2025 | 1,040.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 1,807,600 |
| Dec 22, 2025 | 1,040.00 | 1,060.00 | 1,000.00 | 1,010.00 | 1,010.00 | -2.42% | 3,003,100 |
| Dec 19, 2025 | 1,065.00 | 1,065.00 | 1,000.00 | 1,035.00 | 1,035.00 | -0.96% | 2,868,800 |
| Dec 18, 2025 | 1,100.00 | 1,100.00 | 1,030.00 | 1,045.00 | 1,045.00 | -3.69% | 2,385,800 |
| Dec 17, 2025 | 1,035.00 | 1,100.00 | 1,025.00 | 1,085.00 | 1,085.00 | 4.83% | 2,250,300 |
| Dec 16, 2025 | 1,030.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | - | 1,504,900 |
| Dec 15, 2025 | 1,035.00 | 1,060.00 | 1,010.00 | 1,035.00 | 1,035.00 | 0.49% | 1,241,600 |
| Dec 12, 2025 | 1,050.00 | 1,050.00 | 985.00 | 1,030.00 | 1,030.00 | 1.98% | 1,240,800 |
| Dec 11, 2025 | 1,010.00 | 1,065.00 | 1,000.00 | 1,010.00 | 1,010.00 | -2.42% | 1,647,700 |