PT Bakrie & Brothers Tbk (IDX:BNBR)
Indonesia
· Delayed Price · Currency is IDR 53.00
0.00 (0.00%)
Sep 29, 2025, 2:55 PM WIB
PT Bakrie & Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.00% | 29,233,000 |
| Sep 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 120,537,800 |
| Sep 24, 2025 | 61.00 | 61.00 | 55.00 | 55.00 | 55.00 | -9.84% | 125,905,000 |
| Sep 23, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 5.17% | 102,020,400 |
| Sep 22, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 73,423,400 |
| Sep 19, 2025 | 51.00 | 56.00 | 51.00 | 56.00 | 56.00 | 9.80% | 99,496,500 |
| Sep 18, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 112,198,700 |
| Sep 17, 2025 | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | - | 222,302,700 |
| Sep 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 99,118,800 |
| Sep 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 94,896,200 |
| Sep 12, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 7.32% | 43,728,500 |
| Sep 11, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 7.89% | 54,469,000 |
| Sep 10, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 2.70% | 98,383,600 |
| Sep 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 41,305,700 |
| Sep 8, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 9.68% | 95,117,700 |
| Sep 4, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | - | 237,339,700 |
| Sep 3, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 81,157,000 |
| Sep 2, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 45,131,400 |
| Sep 1, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -2.78% | 29,845,200 |
| Aug 29, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 26,217,800 |
| Aug 28, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -4.88% | 35,976,300 |
| Aug 27, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 7,276,400 |
| Aug 26, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 25,882,100 |
| Aug 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 23,944,700 |
| Aug 22, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 23,607,600 |
| Aug 21, 2025 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 27,772,000 |
| Aug 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 30,121,000 |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 41,609,600 |
| Aug 15, 2025 | 35.00 | 41.00 | 35.00 | 41.00 | 41.00 | 7.89% | 98,672,600 |
| Aug 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.52% | 142,181,800 |
| Aug 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 19,164,100 |
| Aug 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 15,288,100 |
| Aug 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 13,787,300 |
| Aug 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 13,307,900 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 21,069,800 |
| Aug 6, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 79,765,400 |
| Aug 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 13,587,600 |
| Aug 4, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 13,393,000 |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 9,571,200 |
| Jul 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 5,336,400 |
| Jul 30, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 5,159,100 |
| Jul 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 32,435,600 |
| Jul 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8,139,800 |
| Jul 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 19,345,300 |
| Jul 24, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,441,300 |
| Jul 23, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 7,927,900 |
| Jul 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 18,119,900 |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 4,548,900 |
| Jul 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 17,655,100 |
| Jul 17, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 3,170,000 |