PT Bahtera Bumi Raya Tbk (IDX:PGJO)
Indonesia · Delayed Price · Currency is IDR 870.00
+30.00 (3.57%)
Sep 22, 2026, 4:05 PM WIB
PT Bahtera Bumi Raya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 855.00 | 880.00 | 815.00 | 870.00 | - | 3.57% | 687,900 |
| 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 |
| Aug 27, 2026 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | 1.11% | 213,400 |
| Aug 26, 2026 | 925.00 | 930.00 | 900.00 | 900.00 | 900.00 | -3.23% | 753,200 |
| Aug 24, 2026 | 890.00 | 930.00 | 890.00 | 930.00 | 930.00 | 4.49% | 461,500 |
| Aug 21, 2026 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | - | 159,200 |
| Aug 20, 2026 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | 4.71% | 247,100 |
| Aug 19, 2026 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1.80% | 148,200 |
| Aug 18, 2026 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | 4.38% | 141,300 |
| Aug 14, 2026 | 735.00 | 800.00 | 735.00 | 800.00 | 800.00 | 3.90% | 160,000 |
| Aug 13, 2026 | 780.00 | 780.00 | 735.00 | 770.00 | 770.00 | -1.91% | 102,500 |
| Aug 12, 2026 | 725.00 | 785.00 | 725.00 | 785.00 | 785.00 | 9.79% | 291,700 |
| Aug 11, 2026 | 790.00 | 790.00 | 715.00 | 715.00 | 715.00 | -0.69% | 125,800 |
| Aug 10, 2026 | 775.00 | 790.00 | 720.00 | 720.00 | 720.00 | -6.49% | 115,800 |
| Aug 7, 2026 | 795.00 | 795.00 | 765.00 | 770.00 | 770.00 | 1.99% | 29,800 |
| Aug 6, 2026 | 805.00 | 805.00 | 750.00 | 755.00 | 755.00 | -6.21% | 266,700 |
| Aug 5, 2026 | 780.00 | 805.00 | 780.00 | 805.00 | 805.00 | 3.21% | 80,400 |
| Aug 4, 2026 | 780.00 | 780.00 | 775.00 | 780.00 | 780.00 | 5.41% | 111,500 |
| Aug 3, 2026 | 740.00 | 805.00 | 740.00 | 740.00 | 740.00 | -2.63% | 223,900 |
| Jul 31, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 9.35% | 435,000 |
| Jul 30, 2026 | 695.00 | 695.00 | 675.00 | 695.00 | 695.00 | 5.30% | 148,600 |
| Jul 29, 2026 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -0.75% | 21,000 |
| Jul 28, 2026 | 660.00 | 675.00 | 660.00 | 665.00 | 665.00 | 0.76% | 51,700 |
| Jul 27, 2026 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | -2.94% | 274,800 |
| Jul 24, 2026 | 670.00 | 690.00 | 670.00 | 680.00 | 680.00 | -2.86% | 166,900 |
| Jul 23, 2026 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 4.48% | 152,100 |
| Jul 22, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | -2.90% | 288,500 |
| Jul 21, 2026 | 660.00 | 690.00 | 660.00 | 690.00 | 690.00 | -0.72% | 223,800 |
| Jul 20, 2026 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | - | 60,000 |
| Jul 17, 2026 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | - | 44,300 |
| Jul 16, 2026 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1.46% | 19,500 |
| Jul 15, 2026 | 685.00 | 700.00 | 685.00 | 685.00 | 685.00 | 0.74% | 25,200 |
| Jul 14, 2026 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 1.49% | 113,800 |
| Jul 13, 2026 | 640.00 | 670.00 | 640.00 | 670.00 | 670.00 | -2.19% | 207,200 |