PT Pelayaran Nasional Bina Buana Raya Tbk(ID:BBRM)
Rp92.00-1.00 (-1.08%)
ID:BBRM
PT Pelayaran Nasional Bina Buana Raya Tbk historical prices
Rp92.00
At close:-1.00 (-1.08%)
PT Pelayaran Nasional Bina Buana Raya Tbk (BBRM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 94.00 | 95.00 | 89.00 | 92.00 | 92.00 | -1.08% | 2,740,800 | 0.49 |
| Nov 10, 2026 | 92.00 | 94.00 | 89.00 | 93.00 | 93.00 | +3.33% | 2,899,000 | 0.51 |
| Nov 09, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | +2.22% | 2,196,300 | 0.39 |
| Nov 06, 2026 | 90.00 | 94.00 | 88.00 | 90.00 | 90.00 | -1.10% | 1,867,600 | 0.33 |
| Nov 05, 2026 | 89.00 | 94.00 | 88.00 | 91.00 | 91.00 | +3.41% | 1,438,800 | 0.25 |
| Nov 04, 2026 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | 0.00% | 1,011,100 | 0.18 |
| Nov 03, 2026 | 94.00 | 94.00 | 88.00 | 88.00 | 88.00 | -4.35% | 1,434,000 | 0.24 |
| Nov 02, 2026 | 89.00 | 95.00 | 89.00 | 92.00 | 92.00 | +1.10% | 1,142,800 | 0.19 |
| Oct 30, 2026 | 92.00 | 93.00 | 86.00 | 91.00 | 91.00 | -1.09% | 1,310,000 | 0.21 |
| Oct 29, 2026 | 93.00 | 99.00 | 91.00 | 92.00 | 92.00 | -1.08% | 373,600 | 0.06 |
| Oct 28, 2026 | 93.00 | 97.00 | 90.00 | 93.00 | 93.00 | 0.00% | 765,100 | 0.12 |
| Oct 27, 2026 | 98.00 | 99.00 | 92.00 | 93.00 | 93.00 | -5.10% | 1,864,100 | 0.27 |
| Oct 26, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | 0.00% | 596,900 | 0.09 |
| Oct 23, 2026 | 99.00 | 102.00 | 98.00 | 98.00 | 98.00 | +1.03% | 3,608,800 | 0.53 |
| Oct 22, 2026 | 97.00 | 105.00 | 93.00 | 97.00 | 97.00 | 0.00% | 4,539,900 | 0.67 |
| Oct 21, 2026 | 98.00 | 99.00 | 93.00 | 97.00 | 97.00 | +4.30% | 925,300 | 0.13 |
| Oct 20, 2026 | 85.00 | 98.00 | 85.00 | 93.00 | 93.00 | +9.41% | 2,524,700 | 0.36 |
| Oct 19, 2026 | 84.00 | 85.00 | 81.00 | 85.00 | 85.00 | -2.30% | 4,808,000 | 0.68 |
| Oct 16, 2026 | 88.00 | 105.00 | 87.00 | 87.00 | 87.00 | -14.71% | 7,272,100 | 1.03 |
| Oct 15, 2026 | 104.00 | 107.00 | 101.00 | 102.00 | 102.00 | -2.86% | 1,152,700 | 0.16 |
| Oct 14, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 0.00% | 721,800 | 0.10 |
| Oct 13, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 1,011,500 | 0.14 |
| Oct 12, 2026 | 108.00 | 110.00 | 104.00 | 107.00 | 107.00 | -0.93% | 1,370,900 | 0.18 |
| Oct 09, 2026 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.00% | 1,475,800 | 0.19 |
| Oct 08, 2026 | 111.00 | 112.00 | 106.00 | 108.00 | 108.00 | -2.70% | 1,550,600 | 0.20 |
| Oct 07, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 1,789,000 | 0.23 |
| Oct 06, 2026 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | +3.70% | 3,436,300 | 0.42 |
| Oct 05, 2026 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 0.00% | 2,112,300 | 0.26 |
| Oct 02, 2026 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | +0.93% | 938,700 | 0.11 |
| Oct 01, 2026 | 112.00 | 119.00 | 107.00 | 107.00 | 107.00 | -3.60% | 5,704,200 | 0.68 |
| Sep 30, 2026 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | +5.71% | 3,633,700 | 0.42 |
| Sep 29, 2026 | 101.00 | 106.00 | 98.00 | 105.00 | 105.00 | +3.96% | 2,290,200 | 0.22 |
| Sep 28, 2026 | 106.00 | 106.00 | 97.00 | 101.00 | 101.00 | -5.61% | 3,640,400 | 0.29 |
| Sep 25, 2026 | 120.00 | 120.00 | 100.00 | 107.00 | 107.00 | -6.14% | 6,825,200 | 0.53 |
| Sep 24, 2026 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | -1.72% | 1,613,600 | 0.12 |
| Sep 23, 2026 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | +2.65% | 5,055,900 | 0.37 |
| Sep 22, 2026 | 123.00 | 124.00 | 112.00 | 113.00 | 113.00 | -7.38% | 11,874,700 | 0.89 |
| Sep 21, 2026 | 119.00 | 131.00 | 116.00 | 122.00 | 122.00 | +2.52% | 36,291,000 | 2.83 |
| Sep 18, 2026 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 0.00% | 2,259,600 | 0.18 |
| Sep 17, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 0.00% | 2,056,300 | 0.16 |
| Sep 16, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -3.25% | 3,388,600 | 0.26 |
| Sep 15, 2026 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | +1.65% | 3,625,700 | 0.28 |
| Sep 14, 2026 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | -2.42% | 4,511,400 | 0.35 |
| Sep 11, 2026 | 128.00 | 128.00 | 118.00 | 124.00 | 124.00 | -3.13% | 5,107,600 | 0.40 |
| Sep 10, 2026 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | -0.78% | 12,703,200 | 1.01 |
| Sep 09, 2026 | 119.00 | 145.00 | 119.00 | 129.00 | 129.00 | +7.50% | 91,772,500 | 8.15 |
| Sep 08, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.00% | 3,540,300 | 0.31 |
| Sep 07, 2026 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 0.00% | 3,597,100 | 0.32 |
| Sep 04, 2026 | 123.00 | 131.00 | 119.00 | 120.00 | 120.00 | 0.00% | 23,527,600 | 2.14 |
| Sep 03, 2026 | 117.00 | 120.00 | 115.00 | 120.00 | 120.00 | +3.45% | 6,529,000 | 0.59 |
