PT Bahtera Bumi Raya Tbk (IDX:PGJO)
Indonesia · Delayed Price · Currency is IDR 845.00
+55.00 (6.96%)
Apr 27, 2026, 4:02 PM WIB
PT Bahtera Bumi Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 780.00 | 845.00 | 780.00 | 845.00 | - | 6.96% | 173,800 |
| Apr 24, 2026 | 895.00 | 895.00 | 790.00 | 790.00 | 790.00 | -4.82% | 614,600 |
| Apr 23, 2026 | 775.00 | 830.00 | 775.00 | 830.00 | 830.00 | 3.75% | 68,500 |
| Apr 22, 2026 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.27% | 132,800 |
| Apr 21, 2026 | 760.00 | 795.00 | 755.00 | 790.00 | 790.00 | -1.25% | 272,900 |
| Apr 20, 2026 | 830.00 | 835.00 | 795.00 | 800.00 | 800.00 | -8.57% | 318,900 |
| Apr 17, 2026 | 770.00 | 900.00 | 770.00 | 875.00 | 875.00 | 5.42% | 902,300 |
| Apr 16, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 9.93% | 925,200 |
| Apr 15, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 9.42% | 160,600 |
| Apr 14, 2026 | 640.00 | 690.00 | 640.00 | 690.00 | 690.00 | 9.52% | 296,700 |
| Apr 13, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.56% | 398,100 |
| Apr 10, 2026 | 590.00 | 640.00 | 590.00 | 640.00 | 640.00 | 8.47% | 57,200 |
| Apr 9, 2026 | 590.00 | 610.00 | 590.00 | 590.00 | 590.00 | 5.36% | 102,800 |
| Apr 8, 2026 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | -1.75% | 124,300 |
| Apr 7, 2026 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | -1.72% | 55,100 |
| Apr 6, 2026 | 525.00 | 585.00 | 525.00 | 580.00 | 580.00 | - | 123,000 |
| Apr 2, 2026 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | -9.38% | 139,100 |
| Apr 1, 2026 | 640.00 | 645.00 | 620.00 | 640.00 | 640.00 | - | 283,900 |
| 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 |