PT Bahtera Bumi Raya Tbk (IDX:PGJO)
Indonesia · Delayed Price · Currency is IDR 715.00
+10.00 (1.42%)
Nov 5, 2026, 3:48 PM WIB
PT Bahtera Bumi Raya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 745.00 | 770.00 | 695.00 | 715.00 | 715.00 | 1.42% | 931,400 |
| Nov 4, 2026 | 715.00 | 720.00 | 650.00 | 705.00 | 705.00 | -0.70% | 335,000 |
| Nov 3, 2026 | 825.00 | 825.00 | 710.00 | 710.00 | 710.00 | -9.55% | 403,000 |
| Nov 2, 2026 | 755.00 | 800.00 | 685.00 | 785.00 | 785.00 | 3.97% | 666,600 |
| Oct 30, 2026 | 725.00 | 765.00 | 655.00 | 755.00 | 755.00 | 6.34% | 709,200 |
| Oct 29, 2026 | 750.00 | 750.00 | 710.00 | 710.00 | 710.00 | -2.07% | 206,600 |
| Oct 28, 2026 | 715.00 | 750.00 | 685.00 | 725.00 | 725.00 | 1.40% | 298,900 |
| Oct 27, 2026 | 775.00 | 800.00 | 700.00 | 715.00 | 715.00 | -7.74% | 3,987,500 |
| Oct 26, 2026 | 830.00 | 835.00 | 745.00 | 775.00 | 775.00 | -1.27% | 1,100,000 |
| Oct 23, 2026 | 755.00 | 825.00 | 740.00 | 785.00 | 785.00 | 2.61% | 590,100 |
| Oct 22, 2026 | 675.00 | 810.00 | 675.00 | 765.00 | 765.00 | 2.00% | 623,200 |
| Oct 21, 2026 | 820.00 | 825.00 | 740.00 | 750.00 | 750.00 | -8.54% | 1,902,200 |
| Oct 20, 2026 | 760.00 | 835.00 | 685.00 | 820.00 | 820.00 | 7.89% | 1,246,400 |
| Oct 19, 2026 | 785.00 | 785.00 | 760.00 | 760.00 | 760.00 | -9.52% | 709,700 |
| Oct 16, 2026 | 910.00 | 910.00 | 840.00 | 840.00 | 840.00 | -9.68% | 439,300 |
| Oct 15, 2026 | 975.00 | 980.00 | 830.00 | 930.00 | 930.00 | 3.33% | 2,616,800 |
| Oct 14, 2026 | 785.00 | 900.00 | 770.00 | 900.00 | 900.00 | 9.76% | 2,096,900 |
| Oct 13, 2026 | 855.00 | 855.00 | 785.00 | 820.00 | 820.00 | 3.14% | 229,300 |
| Oct 12, 2026 | 895.00 | 895.00 | 795.00 | 795.00 | 795.00 | -9.66% | 1,055,300 |
| Oct 9, 2026 | 875.00 | 880.00 | 830.00 | 880.00 | 880.00 | 1.73% | 185,700 |
| Oct 8, 2026 | 905.00 | 920.00 | 845.00 | 865.00 | 865.00 | -4.42% | 619,200 |
| Oct 7, 2026 | 880.00 | 905.00 | 875.00 | 905.00 | 905.00 | 2.84% | 390,700 |
| Oct 6, 2026 | 860.00 | 900.00 | 855.00 | 880.00 | 880.00 | 4.14% | 767,800 |
| Oct 5, 2026 | 860.00 | 880.00 | 805.00 | 845.00 | 845.00 | -1.74% | 560,900 |
| Oct 2, 2026 | 800.00 | 865.00 | 795.00 | 860.00 | 860.00 | 8.86% | 607,600 |
| Oct 1, 2026 | 830.00 | 830.00 | 765.00 | 790.00 | 790.00 | -2.47% | 407,000 |
| Sep 30, 2026 | 780.00 | 860.00 | 750.00 | 810.00 | 810.00 | - | 1,363,100 |
| Sep 29, 2026 | 800.00 | 835.00 | 740.00 | 810.00 | 810.00 | 1.25% | 442,400 |
| Sep 28, 2026 | 790.00 | 840.00 | 770.00 | 800.00 | 800.00 | 1.27% | 534,000 |
| Sep 25, 2026 | 800.00 | 820.00 | 760.00 | 790.00 | 790.00 | -3.66% | 1,233,100 |
| Sep 24, 2026 | 845.00 | 845.00 | 800.00 | 820.00 | 820.00 | -2.38% | 481,300 |
| Sep 23, 2026 | 880.00 | 880.00 | 820.00 | 840.00 | 840.00 | -3.45% | 1,067,200 |
| Sep 22, 2026 | 855.00 | 880.00 | 815.00 | 870.00 | 870.00 | 3.57% | 677,900 |
| Sep 21, 2026 | 880.00 | 880.00 | 825.00 | 840.00 | 840.00 | -4.55% | 1,177,900 |
| Sep 18, 2026 | 880.00 | 915.00 | 860.00 | 880.00 | 880.00 | -0.56% | 907,400 |
| Sep 17, 2026 | 890.00 | 910.00 | 860.00 | 885.00 | 885.00 | 2.31% | 941,900 |
| Sep 16, 2026 | 920.00 | 920.00 | 860.00 | 865.00 | 865.00 | -4.42% | 1,108,500 |
| Sep 15, 2026 | 875.00 | 920.00 | 865.00 | 905.00 | 905.00 | 3.43% | 746,700 |
| Sep 14, 2026 | 875.00 | 915.00 | 865.00 | 875.00 | 875.00 | 0.57% | 638,500 |
| Sep 11, 2026 | 870.00 | 900.00 | 835.00 | 870.00 | 870.00 | -3.33% | 601,700 |
| Sep 10, 2026 | 895.00 | 910.00 | 860.00 | 900.00 | 900.00 | 0.56% | 1,013,400 |
| Sep 9, 2026 | 905.00 | 915.00 | 870.00 | 895.00 | 895.00 | -1.10% | 499,900 |
| Sep 8, 2026 | 920.00 | 935.00 | 880.00 | 905.00 | 905.00 | -1.63% | 811,000 |
| Sep 7, 2026 | 890.00 | 935.00 | 855.00 | 920.00 | 920.00 | -1.60% | 1,592,900 |
| Sep 4, 2026 | 930.00 | 985.00 | 890.00 | 935.00 | 935.00 | -4.59% | 1,680,000 |
| Sep 3, 2026 | 1,050.00 | 1,095.00 | 915.00 | 980.00 | 980.00 | -2.49% | 7,122,500 |
| Sep 2, 2026 | 900.00 | 1,005.00 | 900.00 | 1,005.00 | 1,005.00 | 9.84% | 4,988,100 |
| Sep 1, 2026 | 930.00 | 930.00 | 915.00 | 915.00 | 915.00 | -1.61% | 380,700 |
| Aug 31, 2026 | 885.00 | 930.00 | 885.00 | 930.00 | 930.00 | - | 369,800 |
| Aug 28, 2026 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | 2.20% | 893,200 |