PT Bakrie & Brothers Tbk(ID:BNBR)
Rp41.00+1.00 (+2.50%)
ID:BNBR
PT Bakrie & Brothers Tbk historical prices
Rp41.00
At close:+1.00 (+2.50%)
PT Bakrie & Brothers Tbk (BNBR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | +2.50% | 182,680,094 | 0.23 |
| Nov 10, 2026 | 40.00 | 42.00 | 39.00 | 40.00 | 40.00 | 0.00% | 415,824,094 | 0.53 |
| Nov 09, 2026 | 40.00 | 42.00 | 39.00 | 40.00 | 40.00 | 0.00% | 213,326,797 | 0.26 |
| Nov 06, 2026 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | 0.00% | 227,043,500 | 0.27 |
| Nov 05, 2026 | 40.00 | 43.00 | 39.00 | 40.00 | 40.00 | +2.56% | 304,959,625 | 0.35 |
| Nov 04, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -4.88% | 382,149,594 | 0.43 |
| Nov 03, 2026 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -6.82% | 218,117,297 | 0.22 |
| Nov 02, 2026 | 39.00 | 46.00 | 39.00 | 44.00 | 44.00 | +7.32% | 970,564,125 | 0.94 |
| Oct 30, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -6.82% | 228,841,400 | 0.22 |
| Oct 29, 2026 | 47.00 | 48.00 | 44.00 | 44.00 | 44.00 | -6.38% | 277,325,500 | 0.26 |
| Oct 28, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -6.00% | 472,174,800 | 0.44 |
| Oct 27, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 218,937,600 | 0.20 |
| Oct 26, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 561,313,700 | 0.47 |
| Oct 23, 2026 | 53.00 | 57.00 | 52.00 | 56.00 | 56.00 | +5.66% | 519,115,200 | 0.43 |
| Oct 22, 2026 | 48.00 | 56.00 | 47.00 | 53.00 | 53.00 | +6.00% | 590,298,400 | 0.48 |
| Oct 21, 2026 | 52.00 | 54.00 | 49.00 | 50.00 | 50.00 | -3.85% | 417,798,900 | 0.33 |
| Oct 20, 2026 | 46.00 | 53.00 | 46.00 | 52.00 | 52.00 | +6.12% | 1,908,431,500 | 1.41 |
| Oct 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -5.77% | 37,007,900 | 0.03 |
| Oct 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -14.75% | 122,633,100 | 0.08 |
| Oct 15, 2026 | 62.00 | 63.00 | 58.00 | 61.00 | 61.00 | -4.69% | 684,181,300 | 0.43 |
| Oct 14, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 246,265,300 | 0.15 |
| Oct 13, 2026 | 66.00 | 67.00 | 62.00 | 66.00 | 66.00 | 0.00% | 484,433,500 | 0.30 |
| Oct 12, 2026 | 73.00 | 73.00 | 66.00 | 66.00 | 66.00 | -8.33% | 576,794,400 | 0.36 |
| Oct 09, 2026 | 71.00 | 73.00 | 69.00 | 72.00 | 72.00 | +1.41% | 295,528,000 | 0.18 |
| Oct 08, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -4.05% | 299,662,700 | 0.18 |
| Oct 07, 2026 | 77.00 | 78.00 | 73.00 | 74.00 | 74.00 | -2.63% | 321,963,600 | 0.20 |
| Oct 06, 2026 | 74.00 | 78.00 | 73.00 | 76.00 | 76.00 | +4.11% | 542,240,800 | 0.33 |
| Oct 05, 2026 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | +1.39% | 312,273,400 | 0.19 |
| Oct 02, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | -1.37% | 377,598,300 | 0.22 |
| Oct 01, 2026 | 74.00 | 75.00 | 70.00 | 73.00 | 73.00 | 0.00% | 558,799,500 | 0.33 |
| Sep 30, 2026 | 73.00 | 79.00 | 73.00 | 73.00 | 73.00 | 0.00% | 1,122,042,800 | 0.66 |
| Sep 29, 2026 | 72.00 | 73.00 | 66.00 | 73.00 | 73.00 | 0.00% | 1,235,944,100 | 0.71 |
| Sep 28, 2026 | 73.00 | 78.00 | 71.00 | 73.00 | 73.00 | -2.67% | 900,009,900 | 0.52 |
| Sep 25, 2026 | 81.00 | 82.00 | 72.00 | 75.00 | 75.00 | -7.41% | 1,868,969,000 | 1.09 |
| Sep 24, 2026 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | -4.71% | 739,189,400 | 0.43 |
| Sep 23, 2026 | 83.00 | 86.00 | 81.00 | 85.00 | 85.00 | +2.41% | 797,872,200 | 0.47 |
| Sep 22, 2026 | 87.00 | 88.00 | 81.00 | 83.00 | 83.00 | -4.60% | 939,179,800 | 0.55 |
| Sep 21, 2026 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | +1.16% | 481,223,100 | 0.28 |
| Sep 18, 2026 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | -4.44% | 483,124,400 | 0.28 |
| Sep 17, 2026 | 89.00 | 92.00 | 86.00 | 90.00 | 90.00 | 0.00% | 777,340,900 | 0.45 |
| Sep 16, 2026 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | -2.17% | 494,346,700 | 0.29 |
| Sep 15, 2026 | 93.00 | 96.00 | 91.00 | 92.00 | 92.00 | -1.08% | 519,791,700 | 0.30 |
| Sep 14, 2026 | 96.00 | 96.00 | 89.00 | 93.00 | 93.00 | -2.11% | 916,117,900 | 0.52 |
| Sep 11, 2026 | 94.00 | 95.00 | 90.00 | 95.00 | 95.00 | 0.00% | 985,393,700 | 0.57 |
| Sep 10, 2026 | 98.00 | 99.00 | 94.00 | 95.00 | 95.00 | -3.06% | 1,694,206,800 | 0.96 |
| Sep 09, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 724,281,200 | 0.40 |
| Sep 08, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 864,358,200 | 0.48 |
| Sep 07, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 0.00% | 722,740,300 | 0.40 |
| Sep 04, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | 0.00% | 767,720,100 | 0.42 |
| Sep 03, 2026 | 101.00 | 104.00 | 100.00 | 100.00 | 100.00 | -0.99% | 1,962,780,500 | 1.08 |
