Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,050.76 +2,022.03 (+3.26%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Pelayaran Nasional Bina Buana Raya Tbk (BBRM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:03PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,446,400 |
| 02 May 2024 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1,163,200 |
| 30 Apr 2024 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | 1,758,800 |
| 29 Apr 2024 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1,919,800 |
| 26 Apr 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2,702,600 |
| 25 Apr 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 2,366,100 |
| 24 Apr 2024 | 67.00 | 71.00 | 66.00 | 69.00 | 69.00 | 3,027,400 |
| 23 Apr 2024 | 69.00 | 70.00 | 64.00 | 67.00 | 67.00 | 4,398,600 |
| 22 Apr 2024 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 2,027,500 |
| 19 Apr 2024 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | 1,925,100 |
| 18 Apr 2024 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 5,795,300 |
| 17 Apr 2024 | 68.00 | 73.00 | 67.00 | 69.00 | 69.00 | 4,439,600 |
| 16 Apr 2024 | 65.00 | 68.00 | 64.00 | 68.00 | 68.00 | 2,276,700 |
| 05 Apr 2024 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | 6,739,600 |
| 04 Apr 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 3,846,400 |
| 03 Apr 2024 | 66.00 | 69.00 | 64.00 | 65.00 | 65.00 | 6,939,200 |
| 02 Apr 2024 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 643,800 |
| 01 Apr 2024 | 67.00 | 68.00 | 63.00 | 65.00 | 65.00 | 1,468,000 |
| 28 Mar 2024 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | 4,938,700 |
| 27 Mar 2024 | 69.00 | 72.00 | 67.00 | 69.00 | 69.00 | 2,776,100 |
| 26 Mar 2024 | 70.00 | 70.00 | 66.00 | 69.00 | 69.00 | 8,007,200 |
| 25 Mar 2024 | 73.00 | 73.00 | 65.00 | 66.00 | 66.00 | 14,849,800 |
| 22 Mar 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 355,700 |
| 21 Mar 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 982,300 |
| 20 Mar 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 837,300 |
| 19 Mar 2024 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 1,039,300 |
| 18 Mar 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 642,700 |
| 15 Mar 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 657,100 |
| 14 Mar 2024 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 661,400 |
| 13 Mar 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 895,100 |
| 08 Mar 2024 | 63.00 | 67.00 | 62.00 | 64.00 | 64.00 | 6,879,300 |
| 07 Mar 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 420,300 |
| 06 Mar 2024 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 289,500 |
| 05 Mar 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 66,800 |
| 04 Mar 2024 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 268,500 |
| 01 Mar 2024 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1,522,300 |
| 29 Feb 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1,640,000 |
| 28 Feb 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1,084,600 |
| 27 Feb 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 3,045,200 |
| 26 Feb 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,027,300 |
| 23 Feb 2024 | 64.00 | 66.00 | 62.00 | 65.00 | 65.00 | 4,503,000 |
| 22 Feb 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,176,100 |
| 21 Feb 2024 | 64.00 | 68.00 | 63.00 | 64.00 | 64.00 | 4,058,700 |
| 20 Feb 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 147,000 |
| 19 Feb 2024 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | 872,300 |
| 16 Feb 2024 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 664,400 |
| 15 Feb 2024 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1,105,900 |
| 13 Feb 2024 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | 2,400,600 |
| 12 Feb 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 582,200 |
| 07 Feb 2024 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 2,546,400 |
| 06 Feb 2024 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 333,600 |
| 05 Feb 2024 | 62.00 | 69.00 | 62.00 | 64.00 | 64.00 | 2,333,500 |
| 02 Feb 2024 | 60.00 | 66.00 | 60.00 | 65.00 | 65.00 | 3,674,400 |
| 01 Feb 2024 | 60.00 | 66.00 | 60.00 | 64.00 | 64.00 | 3,752,400 |
| 31 Jan 2024 | 60.00 | 67.00 | 60.00 | 63.00 | 63.00 | 3,070,200 |
| 30 Jan 2024 | 61.00 | 68.00 | 61.00 | 64.00 | 64.00 | 3,159,200 |
| 29 Jan 2024 | 59.00 | 68.00 | 59.00 | 65.00 | 65.00 | 11,754,000 |
| 26 Jan 2024 | 63.00 | 67.00 | 60.00 | 63.00 | 63.00 | 4,894,000 |
| 25 Jan 2024 | 63.00 | 68.00 | 63.00 | 67.00 | 67.00 | 1,397,100 |
| 24 Jan 2024 | 63.00 | 70.00 | 63.00 | 67.00 | 67.00 | 5,428,400 |
| 23 Jan 2024 | 63.00 | 69.00 | 63.00 | 67.00 | 67.00 | 639,300 |
| 22 Jan 2024 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | 4,704,700 |
| 19 Jan 2024 | 74.00 | 76.00 | 69.00 | 69.00 | 69.00 | 13,308,200 |
| 18 Jan 2024 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | 3,919,700 |
| 17 Jan 2024 | 70.00 | 79.00 | 69.00 | 73.00 | 73.00 | 21,740,600 |
| 16 Jan 2024 | 71.00 | 73.00 | 67.00 | 70.00 | 70.00 | 10,495,900 |
| 15 Jan 2024 | 66.00 | 84.00 | 63.00 | 71.00 | 71.00 | 59,063,800 |
| 12 Jan 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 317,600 |
| 11 Jan 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 305,200 |
| 10 Jan 2024 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 615,400 |
| 09 Jan 2024 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 980,100 |
| 08 Jan 2024 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | 958,500 |
| 05 Jan 2024 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | 1,431,600 |
| 04 Jan 2024 | 66.00 | 70.00 | 66.00 | 67.00 | 67.00 | 1,388,100 |
| 03 Jan 2024 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | 1,306,300 |
| 02 Jan 2024 | 66.00 | 71.00 | 65.00 | 68.00 | 68.00 | 1,693,600 |
| 29 Dec 2023 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1,131,300 |
| 28 Dec 2023 | 63.00 | 69.00 | 63.00 | 66.00 | 66.00 | 947,000 |
| 27 Dec 2023 | 62.00 | 71.00 | 62.00 | 68.00 | 68.00 | 5,117,700 |
| 22 Dec 2023 | 62.00 | 66.00 | 59.00 | 62.00 | 62.00 | 3,284,700 |
| 21 Dec 2023 | 60.00 | 75.00 | 59.00 | 63.00 | 63.00 | 16,727,000 |
| 20 Dec 2023 | 59.00 | 65.00 | 59.00 | 64.00 | 64.00 | 542,100 |
| 19 Dec 2023 | 57.00 | 63.00 | 57.00 | 63.00 | 63.00 | 316,500 |
| 18 Dec 2023 | 57.00 | 62.00 | 57.00 | 62.00 | 62.00 | 710,900 |
| 15 Dec 2023 | 58.00 | 63.00 | 58.00 | 62.00 | 62.00 | 289,000 |
| 14 Dec 2023 | 55.00 | 67.00 | 55.00 | 63.00 | 63.00 | 5,921,200 |
| 13 Dec 2023 | 53.00 | 60.00 | 53.00 | 56.00 | 56.00 | 1,016,100 |
| 12 Dec 2023 | 55.00 | 60.00 | 54.00 | 58.00 | 58.00 | 465,400 |
| 11 Dec 2023 | 60.00 | 64.00 | 51.00 | 60.00 | 60.00 | 2,243,200 |
| 08 Dec 2023 | 60.00 | 65.00 | 60.00 | 64.00 | 64.00 | 1,067,800 |
| 07 Dec 2023 | 63.00 | 67.00 | 61.00 | 65.00 | 65.00 | 1,214,200 |
| 06 Dec 2023 | 64.00 | 68.00 | 64.00 | 67.00 | 67.00 | 974,100 |
| 05 Dec 2023 | 64.00 | 69.00 | 64.00 | 68.00 | 68.00 | 1,164,300 |
| 04 Dec 2023 | 65.00 | 69.00 | 65.00 | 68.00 | 68.00 | 2,080,100 |
| 01 Dec 2023 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | 559,100 |
| 30 Nov 2023 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1,264,300 |
| 29 Nov 2023 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 409,600 |
| 28 Nov 2023 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | 291,100 |
| 27 Nov 2023 | 67.00 | 71.00 | 67.00 | 69.00 | 69.00 | 178,200 |
| 24 Nov 2023 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 252,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.