PT Bakrie & Brothers Tbk (IDX:BNBR)
Indonesia
· Delayed Price · Currency is IDR 89.00
+8.00 (9.88%)
At close: Dec 5, 2025
PT Bakrie & Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 439,392,500 |
| Dec 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 93,417,600 |
| Dec 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 249,722,400 |
| Dec 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 469,853,000 |
| Dec 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 658,723,200 |
| Nov 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 190,890,400 |
| Nov 27, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 8.33% | 156,301,800 |
| Nov 26, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2.13% | 176,590,100 |
| Nov 25, 2025 | 45.00 | 49.00 | 45.00 | 47.00 | 47.00 | 4.44% | 167,543,600 |
| Nov 24, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 35,358,700 |
| Nov 21, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 22,049,500 |
| Nov 20, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2.13% | 46,427,900 |
| Nov 19, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 25,029,100 |
| Nov 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 20,656,400 |
| Nov 17, 2025 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -4.26% | 30,550,800 |
| Nov 14, 2025 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 172,665,600 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 95,275,500 |
| Nov 12, 2025 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 6.67% | 57,391,800 |
| Nov 11, 2025 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 9.76% | 41,124,400 |
| Nov 10, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 16,203,700 |
| Nov 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 6,355,100 |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 25,087,400 |
| Nov 5, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 11,379,200 |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4,264,900 |
| Nov 3, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 10,622,000 |
| Oct 31, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 17,370,200 |
| Oct 30, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 10,453,300 |
| Oct 29, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 12,510,700 |
| Oct 28, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 17,635,700 |
| Oct 27, 2025 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -8.89% | 38,302,700 |
| Oct 24, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 2.27% | 14,436,000 |
| Oct 23, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 18,891,100 |
| Oct 22, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 33,140,000 |
| Oct 21, 2025 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 6.82% | 16,839,400 |
| Oct 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 22,407,700 |
| Oct 17, 2025 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -8.33% | 28,600,100 |
| Oct 16, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | -2.04% | 17,903,600 |
| Oct 15, 2025 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -5.77% | 16,006,000 |
| Oct 14, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | - | 42,486,100 |
| Oct 13, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 6.12% | 58,894,900 |
| Oct 10, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 25,189,400 |
| Oct 9, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4.17% | 37,332,300 |
| Oct 8, 2025 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 33,064,600 |
| Oct 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 89,142,100 |
| Oct 6, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -5.88% | 56,412,300 |
| Oct 3, 2025 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | - | 49,500,800 |
| Oct 2, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 30,740,900 |
| Oct 1, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -5.45% | 49,994,700 |
| Sep 30, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 51,391,200 |
| Sep 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 72,356,500 |