PT Bahtera Bumi Raya Tbk (IDX:PGJO)
Indonesia · Delayed Price · Currency is IDR 640.00
0.00 (0.00%)
Apr 1, 2026, 4:00 PM WIB
PT Bahtera Bumi Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 640.00 | 645.00 | 620.00 | 645.00 | - | 0.78% | 251,000 |
| Mar 31, 2026 | 630.00 | 650.00 | 620.00 | 640.00 | 640.00 | 1.59% | 144,300 |
| Mar 30, 2026 | 595.00 | 645.00 | 595.00 | 630.00 | 630.00 | -2.33% | 258,200 |
| Mar 27, 2026 | 720.00 | 720.00 | 620.00 | 645.00 | 645.00 | -1.53% | 574,600 |
| Mar 26, 2026 | 680.00 | 760.00 | 655.00 | 655.00 | 655.00 | -5.76% | 238,100 |
| Mar 25, 2026 | 710.00 | 750.00 | 680.00 | 695.00 | 695.00 | -2.11% | 246,100 |
| Mar 17, 2026 | 690.00 | 710.00 | 645.00 | 710.00 | 710.00 | 2.90% | 110,100 |
| Mar 16, 2026 | 670.00 | 750.00 | 640.00 | 690.00 | 690.00 | - | 171,200 |
| Mar 13, 2026 | 705.00 | 705.00 | 620.00 | 690.00 | 690.00 | 6.98% | 1,100,200 |
| Mar 12, 2026 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 9.32% | 235,500 |
| Mar 11, 2026 | 540.00 | 590.00 | 535.00 | 590.00 | 590.00 | 9.26% | 219,000 |
| Mar 10, 2026 | 510.00 | 570.00 | 510.00 | 540.00 | 540.00 | -3.57% | 173,400 |
| Mar 9, 2026 | 570.00 | 610.00 | 560.00 | 560.00 | 560.00 | -9.68% | 1,856,200 |
| Mar 6, 2026 | 580.00 | 620.00 | 545.00 | 620.00 | 620.00 | 3.33% | 898,700 |
| Mar 5, 2026 | 600.00 | 640.00 | 565.00 | 600.00 | 600.00 | - | 1,114,000 |
| Mar 4, 2026 | 610.00 | 650.00 | 600.00 | 600.00 | 600.00 | -9.77% | 1,380,900 |
| Mar 3, 2026 | 690.00 | 690.00 | 625.00 | 665.00 | 665.00 | -3.62% | 2,868,100 |
| Mar 2, 2026 | 765.00 | 780.00 | 690.00 | 690.00 | 690.00 | -9.80% | 1,950,900 |
| 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 |