PT Bahtera Bumi Raya Tbk(ID:PGJO)
Rp835.00+30.00 (+3.73%)
ID:PGJO
PT Bahtera Bumi Raya Tbk historical prices
Rp835.00
At close:+30.00 (+3.73%)
PT Bahtera Bumi Raya Tbk (PGJO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 805.00 | 865.00 | 775.00 | 835.00 | 835.00 | +3.73% | 307,100 | 0.32 |
| Nov 10, 2026 | 860.00 | 860.00 | 760.00 | 805.00 | 805.00 | +11.03% | 490,800 | 0.51 |
| Nov 09, 2026 | 745.00 | 795.00 | 735.00 | 785.00 | 785.00 | +8.28% | 757,300 | 0.80 |
| Nov 06, 2026 | 700.00 | 770.00 | 665.00 | 725.00 | 725.00 | +2.11% | 2,335,800 | 2.55 |
| Nov 05, 2026 | 745.00 | 770.00 | 695.00 | 710.00 | 710.00 | +0.71% | 763,400 | 0.84 |
| Nov 04, 2026 | 715.00 | 720.00 | 650.00 | 705.00 | 705.00 | -0.70% | 335,000 | 0.37 |
| Nov 03, 2026 | 825.00 | 825.00 | 710.00 | 710.00 | 710.00 | -9.55% | 403,000 | 0.45 |
| Nov 02, 2026 | 755.00 | 800.00 | 685.00 | 785.00 | 785.00 | +3.97% | 666,600 | 0.75 |
| Oct 30, 2026 | 725.00 | 765.00 | 655.00 | 755.00 | 755.00 | +6.34% | 709,200 | 0.81 |
| Oct 29, 2026 | 750.00 | 750.00 | 710.00 | 710.00 | 710.00 | -2.07% | 206,600 | 0.24 |
| Oct 28, 2026 | 715.00 | 750.00 | 685.00 | 725.00 | 725.00 | +1.40% | 298,900 | 0.34 |
| Oct 27, 2026 | 775.00 | 800.00 | 700.00 | 715.00 | 715.00 | -7.74% | 3,987,500 | 4.86 |
| Oct 26, 2026 | 830.00 | 835.00 | 745.00 | 775.00 | 775.00 | -1.27% | 1,100,000 | 1.37 |
| Oct 23, 2026 | 755.00 | 825.00 | 740.00 | 785.00 | 785.00 | +2.61% | 590,100 | 0.74 |
| Oct 22, 2026 | 675.00 | 810.00 | 675.00 | 765.00 | 765.00 | +2.00% | 623,200 | 0.79 |
| Oct 21, 2026 | 820.00 | 825.00 | 740.00 | 750.00 | 750.00 | -8.54% | 1,902,200 | 2.50 |
| Oct 20, 2026 | 760.00 | 835.00 | 685.00 | 820.00 | 820.00 | +7.89% | 1,246,400 | 1.68 |
| Oct 19, 2026 | 785.00 | 785.00 | 760.00 | 760.00 | 760.00 | -9.52% | 709,700 | 0.96 |
| Oct 16, 2026 | 910.00 | 910.00 | 840.00 | 840.00 | 840.00 | -9.68% | 439,300 | 0.60 |
| Oct 15, 2026 | 975.00 | 980.00 | 830.00 | 930.00 | 930.00 | +3.33% | 2,616,800 | 3.78 |
| Oct 14, 2026 | 785.00 | 900.00 | 770.00 | 900.00 | 900.00 | +9.76% | 2,096,899 | 3.18 |
| Oct 13, 2026 | 855.00 | 855.00 | 785.00 | 820.00 | 820.00 | +3.14% | 229,300 | 0.35 |
| Oct 12, 2026 | 895.00 | 895.00 | 795.00 | 795.00 | 795.00 | -9.66% | 1,055,300 | 1.65 |
| Oct 09, 2026 | 875.00 | 880.00 | 830.00 | 880.00 | 880.00 | +1.73% | 185,700 | 0.29 |
| Oct 08, 2026 | 905.00 | 920.00 | 845.00 | 865.00 | 865.00 | -4.42% | 619,200 | 0.98 |
| Oct 07, 2026 | 880.00 | 905.00 | 875.00 | 905.00 | 905.00 | +2.84% | 390,700 | 0.62 |
| Oct 06, 2026 | 860.00 | 900.00 | 855.00 | 880.00 | 880.00 | +4.14% | 767,800 | 1.25 |
| Oct 05, 2026 | 860.00 | 880.00 | 805.00 | 845.00 | 845.00 | -1.74% | 560,900 | 0.92 |
| Oct 02, 2026 | 800.00 | 865.00 | 795.00 | 860.00 | 860.00 | +8.86% | 607,600 | 1.01 |
| Oct 01, 2026 | 830.00 | 830.00 | 765.00 | 790.00 | 790.00 | -2.47% | 407,000 | 0.68 |
| Sep 30, 2026 | 780.00 | 860.00 | 750.00 | 810.00 | 810.00 | 0.00% | 1,363,100 | 2.38 |
| Sep 29, 2026 | 800.00 | 835.00 | 740.00 | 810.00 | 810.00 | +1.25% | 442,400 | 0.78 |
| Sep 28, 2026 | 790.00 | 840.00 | 770.00 | 800.00 | 800.00 | +1.27% | 534,000 | 0.95 |
| Sep 25, 2026 | 800.00 | 820.00 | 760.00 | 790.00 | 790.00 | -3.66% | 1,233,100 | 2.26 |
| Sep 24, 2026 | 845.00 | 845.00 | 800.00 | 820.00 | 820.00 | -2.38% | 481,300 | 0.89 |
| Sep 23, 2026 | 880.00 | 880.00 | 820.00 | 840.00 | 840.00 | -3.45% | 1,067,200 | 2.04 |
| Sep 22, 2026 | 855.00 | 880.00 | 815.00 | 870.00 | 870.00 | +3.57% | 677,900 | 1.32 |
| Sep 21, 2026 | 880.00 | 880.00 | 825.00 | 840.00 | 840.00 | -4.55% | 1,177,900 | 2.38 |
| Sep 18, 2026 | 880.00 | 915.00 | 860.00 | 880.00 | 880.00 | -0.56% | 907,400 | 1.88 |
| Sep 17, 2026 | 890.00 | 910.00 | 860.00 | 885.00 | 885.00 | +2.31% | 941,900 | 2.01 |
| Sep 16, 2026 | 920.00 | 920.00 | 860.00 | 865.00 | 865.00 | -4.42% | 1,108,500 | 2.46 |
| Sep 15, 2026 | 875.00 | 920.00 | 865.00 | 905.00 | 905.00 | +3.43% | 746,700 | 1.70 |
| Sep 14, 2026 | 875.00 | 915.00 | 865.00 | 875.00 | 875.00 | +0.57% | 638,500 | 1.48 |
| Sep 11, 2026 | 870.00 | 900.00 | 835.00 | 870.00 | 870.00 | -3.33% | 601,700 | 1.42 |
| Sep 10, 2026 | 895.00 | 910.00 | 860.00 | 900.00 | 900.00 | +0.56% | 1,013,400 | 2.48 |
| Sep 09, 2026 | 905.00 | 915.00 | 870.00 | 895.00 | 895.00 | -1.10% | 499,900 | 1.24 |
| Sep 08, 2026 | 920.00 | 935.00 | 880.00 | 905.00 | 905.00 | -1.63% | 811,000 | 2.07 |
| Sep 07, 2026 | 890.00 | 935.00 | 855.00 | 920.00 | 920.00 | -1.60% | 1,592,900 | 4.28 |
| Sep 04, 2026 | 930.00 | 985.00 | 890.00 | 935.00 | 935.00 | -4.59% | 1,680,000 | 4.83 |
| Sep 03, 2026 | 1,050.00 | 1,095.00 | 915.00 | 980.00 | 980.00 | -2.49% | 7,122,500 | 29.90 |
