Jakarta - Delayed Quote IDR
PT Pelayaran Nasional Bina Buana Raya Tbk (BBRM.JK)
77.00
0.00
(0.00%)
At close: April 30 at 4:00:03 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 288,000 |
| Apr 29, 2025 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | 874,300 |
| Apr 28, 2025 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | 796,800 |
| Apr 25, 2025 | 78.00 | 81.00 | 77.00 | 77.00 | 77.00 | 2,651,200 |
| Apr 24, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 579,300 |
| Apr 23, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 431,800 |
| Apr 22, 2025 | 78.00 | 78.00 | 74.00 | 77.00 | 77.00 | 374,600 |
| Apr 21, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 255,500 |
| Apr 17, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 243,800 |
| Apr 16, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 250,700 |
| Apr 15, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 63,600 |
| Apr 14, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 143,400 |
| Apr 11, 2025 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | 229,800 |
| Apr 10, 2025 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 371,500 |
| Apr 9, 2025 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 89,200 |
| Apr 8, 2025 | 76.00 | 79.00 | 74.00 | 77.00 | 77.00 | 335,800 |
| Mar 27, 2025 | 83.00 | 85.00 | 77.00 | 80.00 | 80.00 | 843,800 |
| Mar 26, 2025 | 74.00 | 85.00 | 74.00 | 81.00 | 81.00 | 2,210,800 |
| Mar 25, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 125,800 |
| Mar 24, 2025 | 77.00 | 77.00 | 73.00 | 77.00 | 77.00 | 168,800 |
| Mar 21, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 57,200 |
| Mar 20, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 11,200 |
| Mar 19, 2025 | 76.00 | 78.00 | 74.00 | 78.00 | 78.00 | 208,600 |
| Mar 18, 2025 | 79.00 | 81.00 | 73.00 | 76.00 | 76.00 | 615,800 |
| Mar 17, 2025 | 77.00 | 80.00 | 76.00 | 79.00 | 79.00 | 649,600 |
| Mar 14, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 430,700 |
| Mar 13, 2025 | 81.00 | 81.00 | 76.00 | 80.00 | 80.00 | 361,700 |
| Mar 12, 2025 | 76.00 | 85.00 | 75.00 | 77.00 | 77.00 | 3,343,900 |
| Mar 11, 2025 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 467,000 |
| Mar 10, 2025 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 299,100 |
| Mar 7, 2025 | 76.00 | 76.00 | 73.00 | 76.00 | 76.00 | 1,035,000 |
| Mar 6, 2025 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | 316,400 |
| Mar 5, 2025 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | 41,600 |
| Mar 4, 2025 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | 423,500 |
| Mar 3, 2025 | 77.00 | 77.00 | 72.00 | 76.00 | 76.00 | 584,400 |
| Feb 28, 2025 | 76.00 | 78.00 | 74.00 | 77.00 | 77.00 | 510,100 |
| Feb 27, 2025 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 173,600 |
| Feb 26, 2025 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 231,700 |
| Feb 25, 2025 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 193,700 |
| Feb 24, 2025 | 77.00 | 78.00 | 68.00 | 78.00 | 78.00 | 1,165,100 |
| Feb 21, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 189,600 |
| Feb 20, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 336,500 |
| Feb 19, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 428,400 |
| Feb 18, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 412,700 |
| Feb 17, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 62,500 |
| Feb 14, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 380,000 |
| Feb 13, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 166,800 |
| Feb 12, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 262,600 |
| Feb 11, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 813,000 |
| Feb 10, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 518,900 |
| Feb 7, 2025 | 80.00 | 80.00 | 76.00 | 77.00 | 77.00 | 354,200 |
| Feb 6, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 471,600 |
| Feb 5, 2025 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | 656,700 |
| Feb 4, 2025 | 77.00 | 83.00 | 76.00 | 78.00 | 78.00 | 6,723,500 |
| Feb 3, 2025 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | 298,100 |
| Jan 31, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 377,300 |
| Jan 30, 2025 | 77.00 | 82.00 | 77.00 | 79.00 | 79.00 | 1,005,800 |
| Jan 24, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 329,400 |
| Jan 23, 2025 | 84.00 | 84.00 | 73.00 | 77.00 | 77.00 | 1,862,700 |
| Jan 22, 2025 | 76.00 | 98.00 | 76.00 | 84.00 | 84.00 | 13,090,100 |
| Jan 21, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 351,800 |
| Jan 20, 2025 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 166,100 |
| Jan 17, 2025 | 75.00 | 78.00 | 74.00 | 76.00 | 76.00 | 333,600 |
| Jan 16, 2025 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | 127,300 |
| Jan 15, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 254,600 |
| Jan 14, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 423,000 |
| Jan 13, 2025 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | 756,400 |
| Jan 10, 2025 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | 375,200 |
| Jan 9, 2025 | 76.00 | 78.00 | 67.00 | 77.00 | 77.00 | 585,900 |
| Jan 8, 2025 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 686,500 |
| Jan 7, 2025 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | 586,900 |
| Jan 6, 2025 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | 712,900 |
| Jan 3, 2025 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 332,100 |
| Jan 2, 2025 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 661,600 |
| Dec 30, 2024 | 80.00 | 80.00 | 76.00 | 79.00 | 79.00 | 161,000 |
| Dec 27, 2024 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | 167,200 |
| Dec 24, 2024 | 77.00 | 82.00 | 77.00 | 81.00 | 81.00 | 1,025,100 |
| Dec 23, 2024 | 84.00 | 84.00 | 75.00 | 78.00 | 78.00 | 2,455,200 |
| Dec 20, 2024 | 78.00 | 85.00 | 71.00 | 79.00 | 79.00 | 648,800 |
| Dec 19, 2024 | 80.00 | 83.00 | 74.00 | 79.00 | 79.00 | 3,103,300 |
| Dec 18, 2024 | 78.00 | 83.00 | 75.00 | 81.00 | 81.00 | 594,200 |
| Dec 17, 2024 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 632,800 |
| Dec 16, 2024 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 483,900 |
| Dec 13, 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 45,900 |
| Dec 12, 2024 | 83.00 | 84.00 | 79.00 | 81.00 | 81.00 | 362,700 |
| Dec 11, 2024 | 81.00 | 85.00 | 78.00 | 83.00 | 83.00 | 1,162,200 |
| Dec 10, 2024 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 1,248,900 |
| Dec 9, 2024 | 81.00 | 81.00 | 75.00 | 78.00 | 78.00 | 1,487,800 |
| Dec 6, 2024 | 81.00 | 83.00 | 77.00 | 81.00 | 81.00 | 1,571,900 |
| Dec 5, 2024 | 83.00 | 85.00 | 80.00 | 83.00 | 83.00 | 832,700 |
| Dec 4, 2024 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1,435,100 |
| Dec 3, 2024 | 83.00 | 86.00 | 82.00 | 85.00 | 85.00 | 912,300 |
| Dec 2, 2024 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 390,800 |
| Nov 29, 2024 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 248,300 |
| Nov 28, 2024 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | 266,300 |
| Nov 26, 2024 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 535,800 |
| Nov 25, 2024 | 82.00 | 84.00 | 81.00 | 84.00 | 84.00 | 387,500 |
| Nov 22, 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 221,600 |
| Nov 21, 2024 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | 500,600 |
| Nov 20, 2024 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 95,500 |
| Nov 19, 2024 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | 477,200 |
| Nov 18, 2024 | 82.00 | 84.00 | 79.00 | 80.00 | 80.00 | 1,048,300 |
| Nov 15, 2024 | 80.00 | 88.00 | 79.00 | 82.00 | 82.00 | 1,574,900 |
| Nov 14, 2024 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 1,212,300 |
| Nov 13, 2024 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | 439,400 |
| Nov 12, 2024 | 81.00 | 84.00 | 81.00 | 83.00 | 83.00 | 898,300 |
| Nov 11, 2024 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1,771,300 |
| Nov 8, 2024 | 88.00 | 88.00 | 82.00 | 82.00 | 82.00 | 1,010,000 |
| Nov 7, 2024 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 234,300 |
| Nov 6, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 453,600 |
| Nov 5, 2024 | 85.00 | 88.00 | 82.00 | 84.00 | 84.00 | 992,800 |
| Nov 4, 2024 | 90.00 | 90.00 | 80.00 | 84.00 | 84.00 | 5,241,100 |
| Nov 1, 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1,646,400 |
| Oct 31, 2024 | 94.00 | 94.00 | 88.00 | 92.00 | 92.00 | 4,727,700 |
| Oct 30, 2024 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 336,100 |
| Oct 29, 2024 | 89.00 | 94.00 | 89.00 | 91.00 | 91.00 | 6,893,400 |
| Oct 28, 2024 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | 2,750,700 |
| Oct 25, 2024 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | 1,997,800 |
| Oct 24, 2024 | 92.00 | 94.00 | 90.00 | 93.00 | 93.00 | 1,021,100 |
| Oct 23, 2024 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2,516,800 |
| Oct 22, 2024 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1,777,300 |
| Oct 21, 2024 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | 1,787,400 |
| Oct 18, 2024 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | 3,110,900 |
| Oct 17, 2024 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 2,435,100 |
| Oct 16, 2024 | 94.00 | 97.00 | 93.00 | 95.00 | 95.00 | 4,009,300 |
| Oct 15, 2024 | 95.00 | 95.00 | 89.00 | 94.00 | 94.00 | 3,648,600 |
| Oct 14, 2024 | 94.00 | 98.00 | 92.00 | 94.00 | 94.00 | 7,578,300 |
| Oct 11, 2024 | 93.00 | 97.00 | 93.00 | 94.00 | 94.00 | 3,667,600 |
| Oct 10, 2024 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | 1,424,400 |
| Oct 9, 2024 | 93.00 | 104.00 | 92.00 | 94.00 | 94.00 | 20,519,500 |
| Oct 8, 2024 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1,106,100 |
| Oct 7, 2024 | 91.00 | 99.00 | 90.00 | 93.00 | 93.00 | 5,706,100 |
| Oct 4, 2024 | 91.00 | 96.00 | 90.00 | 90.00 | 90.00 | 4,518,700 |
| Oct 3, 2024 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | 2,401,200 |
| Oct 2, 2024 | 91.00 | 93.00 | 87.00 | 92.00 | 92.00 | 3,206,400 |
| Oct 1, 2024 | 91.00 | 95.00 | 90.00 | 91.00 | 91.00 | 2,222,000 |
| Sep 30, 2024 | 90.00 | 96.00 | 90.00 | 90.00 | 90.00 | 5,598,300 |
| Sep 27, 2024 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | 5,852,200 |
| Sep 26, 2024 | 95.00 | 100.00 | 93.00 | 94.00 | 94.00 | 9,569,700 |
| Sep 25, 2024 | 98.00 | 98.00 | 92.00 | 95.00 | 95.00 | 5,394,600 |
| Sep 24, 2024 | 93.00 | 105.00 | 91.00 | 95.00 | 95.00 | 18,968,400 |
| Sep 23, 2024 | 86.00 | 106.00 | 85.00 | 92.00 | 92.00 | 64,650,400 |
| Sep 20, 2024 | 82.00 | 88.00 | 80.00 | 85.00 | 85.00 | 3,292,300 |
| Sep 19, 2024 | 83.00 | 83.00 | 79.00 | 82.00 | 82.00 | 3,870,500 |
| Sep 18, 2024 | 85.00 | 86.00 | 73.00 | 83.00 | 83.00 | 8,007,500 |
| Sep 17, 2024 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 2,187,200 |
| Sep 13, 2024 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | 1,229,200 |
| Sep 12, 2024 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 2,580,800 |
| Sep 11, 2024 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | 5,588,400 |
| Sep 10, 2024 | 90.00 | 92.00 | 84.00 | 87.00 | 87.00 | 10,629,400 |
| Sep 9, 2024 | 87.00 | 91.00 | 87.00 | 90.00 | 90.00 | 24,941,500 |
| Sep 6, 2024 | 84.00 | 87.00 | 82.00 | 87.00 | 87.00 | 5,868,300 |
| Sep 5, 2024 | 82.00 | 89.00 | 81.00 | 83.00 | 83.00 | 9,926,600 |
| Sep 4, 2024 | 83.00 | 84.00 | 77.00 | 82.00 | 82.00 | 9,001,900 |
| Sep 3, 2024 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 4,945,000 |
| Sep 2, 2024 | 85.00 | 90.00 | 83.00 | 85.00 | 85.00 | 12,839,400 |
| Aug 30, 2024 | 83.00 | 100.00 | 83.00 | 85.00 | 85.00 | 67,475,400 |
| Aug 29, 2024 | 77.00 | 88.00 | 76.00 | 83.00 | 83.00 | 42,928,800 |
| Aug 28, 2024 | 84.00 | 86.00 | 73.00 | 76.00 | 76.00 | 27,473,700 |
| Aug 27, 2024 | 68.00 | 90.00 | 67.00 | 84.00 | 84.00 | 120,530,400 |
| Aug 26, 2024 | 63.00 | 70.00 | 63.00 | 67.00 | 67.00 | 4,105,300 |
| Aug 23, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 446,900 |
| Aug 22, 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 345,800 |
| Aug 21, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 401,700 |
| Aug 20, 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 805,300 |
| Aug 19, 2024 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | 721,600 |
| Aug 16, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 226,900 |
| Aug 15, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 393,900 |
| Aug 14, 2024 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 159,800 |
| Aug 13, 2024 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 65,700 |
| Aug 12, 2024 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 99,700 |
| Aug 9, 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 340,100 |
| Aug 8, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 1,022,900 |
| Aug 7, 2024 | 58.00 | 62.00 | 58.00 | 61.00 | 61.00 | 167,500 |
| Aug 6, 2024 | 60.00 | 63.00 | 56.00 | 60.00 | 60.00 | 370,300 |
| Aug 5, 2024 | 62.00 | 63.00 | 59.00 | 59.00 | 59.00 | 548,400 |
| Aug 2, 2024 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 327,200 |
| Aug 1, 2024 | 62.00 | 65.00 | 60.00 | 60.00 | 60.00 | 373,800 |
| Jul 31, 2024 | 62.00 | 63.00 | 56.00 | 62.00 | 62.00 | 802,700 |
| Jul 30, 2024 | 64.00 | 66.00 | 61.00 | 62.00 | 62.00 | 1,664,000 |
| Jul 29, 2024 | 60.00 | 77.00 | 50.00 | 64.00 | 64.00 | 9,617,900 |
| Jul 26, 2024 | 61.00 | 62.00 | 58.00 | 61.00 | 61.00 | 22,800 |
| Jul 25, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 190,900 |
| Jul 24, 2024 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 587,500 |
| Jul 23, 2024 | 58.00 | 61.00 | 56.00 | 60.00 | 60.00 | 315,600 |
| Jul 22, 2024 | 61.00 | 61.00 | 55.00 | 60.00 | 60.00 | 1,332,200 |
| Jul 19, 2024 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 260,600 |
| Jul 18, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 248,600 |
| Jul 17, 2024 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 923,100 |
| Jul 16, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1,512,200 |
| Jul 15, 2024 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 635,100 |
| Jul 12, 2024 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 161,400 |
| Jul 11, 2024 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 352,000 |
| Jul 10, 2024 | 55.00 | 61.00 | 55.00 | 59.00 | 59.00 | 966,700 |
| Jul 9, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1,415,600 |
| Jul 8, 2024 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 311,800 |
| Jul 5, 2024 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1,476,900 |
| Jul 4, 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 453,600 |
| Jul 3, 2024 | 55.00 | 60.00 | 54.00 | 56.00 | 56.00 | 1,576,500 |
| Jul 2, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 185,600 |
| Jul 1, 2024 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | 1,615,100 |
| Jun 28, 2024 | 55.00 | 58.00 | 52.00 | 55.00 | 55.00 | 1,250,100 |
| Jun 27, 2024 | 52.00 | 56.00 | 50.00 | 54.00 | 54.00 | 7,626,700 |
| Jun 26, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,793,900 |
| Jun 25, 2024 | 51.00 | 54.00 | 50.00 | 52.00 | 52.00 | 94,400 |
| Jun 24, 2024 | 51.00 | 54.00 | 50.00 | 51.00 | 51.00 | 171,500 |
| Jun 21, 2024 | 51.00 | 55.00 | 51.00 | 53.00 | 53.00 | 418,400 |
| Jun 20, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 227,900 |
| Jun 19, 2024 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | 870,000 |
| Jun 14, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,978,900 |
| Jun 13, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,817,800 |
| Jun 12, 2024 | 57.00 | 58.00 | 50.00 | 50.00 | 50.00 | 9,150,900 |
| Jun 11, 2024 | 63.00 | 63.00 | 55.00 | 57.00 | 57.00 | 5,691,900 |
| Jun 10, 2024 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | 2,104,700 |
| Jun 7, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 869,800 |
| Jun 6, 2024 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 825,000 |
| Jun 5, 2024 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | 1,991,100 |
| Jun 4, 2024 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 971,600 |
| Jun 3, 2024 | 61.00 | 65.00 | 61.00 | 63.00 | 63.00 | 852,300 |
| May 31, 2024 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 343,800 |
| May 30, 2024 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | 203,200 |
| May 29, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 220,900 |
| May 28, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 261,500 |
| May 27, 2024 | 64.00 | 65.00 | 61.00 | 64.00 | 64.00 | 1,226,100 |
| May 22, 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1,921,700 |
| May 21, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 2,106,400 |
| May 20, 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 67,500 |
| May 17, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1,521,100 |
| May 16, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1,669,300 |
| May 15, 2024 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 320,600 |
| May 14, 2024 | 60.00 | 64.00 | 60.00 | 63.00 | 63.00 | 684,900 |
| May 13, 2024 | 63.00 | 64.00 | 57.00 | 61.00 | 61.00 | 3,901,100 |
| May 8, 2024 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | 2,222,400 |
| May 7, 2024 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 700,500 |
| May 6, 2024 | 66.00 | 66.00 | 57.00 | 63.00 | 63.00 | 7,993,600 |
| May 3, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,446,400 |
| May 2, 2024 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1,163,200 |
| Apr 30, 2024 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | 1,758,800 |
Related Tickers
TCPI.JK PT Transcoal Pacific Tbk
5,575.00
-0.89%
RIGS.JK PT Rig Tenders Indonesia Tbk
725.00
0.00%
PTIS.JK PT Indo Straits Tbk
304.00
-1.30%
LEAD.JK PT Logindo Samudramakmur Tbk.
77.00
+1.32%
SOCI.JK PT Soechi Lines Tbk
162.00
0.00%
BULL.JK PT Buana Lintas Lautan Tbk
117.00
+0.86%
WINS.JK PT Wintermar Offshore Marine Tbk
382.00
0.00%
TPMA.JK PT Trans Power Marine Tbk
705.00
+0.71%