PT Pelayaran Nasional Bina Buana Raya Tbk (IDX:BBRM)
Indonesia
· Delayed Price · Currency is IDR 131.00
-19.00 (-12.67%)
Mar 9, 2026, 4:08 PM WIB
IDX:BBRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 154.00 | 156.00 | 144.00 | 150.00 | 150.00 | -1.96% | 8,960,500 |
| Mar 5, 2026 | 158.00 | 162.00 | 148.00 | 153.00 | 153.00 | 1.32% | 12,298,300 |
| Mar 4, 2026 | 170.00 | 170.00 | 146.00 | 151.00 | 151.00 | -10.65% | 26,367,400 |
| Mar 3, 2026 | 160.00 | 185.00 | 145.00 | 169.00 | 169.00 | 4.97% | 67,938,800 |
| Mar 2, 2026 | 186.00 | 196.00 | 161.00 | 161.00 | 161.00 | -14.81% | 38,700,400 |
| Feb 27, 2026 | 185.00 | 189.00 | 174.00 | 189.00 | 189.00 | 2.16% | 11,707,700 |
| Feb 26, 2026 | 200.00 | 206.00 | 183.00 | 185.00 | 185.00 | -4.64% | 24,131,700 |
| Feb 25, 2026 | 196.00 | 202.00 | 193.00 | 194.00 | 194.00 | -1.02% | 15,457,500 |
| Feb 24, 2026 | 202.00 | 206.00 | 192.00 | 196.00 | 196.00 | -4.85% | 22,152,700 |
| Feb 23, 2026 | 200.00 | 212.00 | 200.00 | 206.00 | 206.00 | 3.00% | 23,032,500 |
| Feb 20, 2026 | 210.00 | 212.00 | 196.00 | 200.00 | 200.00 | -4.76% | 19,237,700 |
| Feb 19, 2026 | 220.00 | 222.00 | 206.00 | 210.00 | 210.00 | -1.87% | 33,876,400 |
| Feb 18, 2026 | 204.00 | 216.00 | 198.00 | 214.00 | 214.00 | 5.94% | 53,450,600 |
| Feb 13, 2026 | 208.00 | 212.00 | 195.00 | 202.00 | 202.00 | -0.98% | 24,221,000 |
| Feb 12, 2026 | 216.00 | 224.00 | 204.00 | 204.00 | 204.00 | -3.77% | 51,592,000 |
| Feb 11, 2026 | 191.00 | 218.00 | 191.00 | 212.00 | 212.00 | 11.58% | 66,176,800 |
| Feb 10, 2026 | 191.00 | 204.00 | 178.00 | 190.00 | 190.00 | -0.52% | 30,928,600 |
| Feb 9, 2026 | 194.00 | 212.00 | 182.00 | 191.00 | 191.00 | 4.95% | 37,027,800 |
| Feb 6, 2026 | 194.00 | 195.00 | 179.00 | 182.00 | 182.00 | -7.61% | 10,725,000 |
| Feb 5, 2026 | 202.00 | 208.00 | 184.00 | 197.00 | 197.00 | -2.48% | 20,058,500 |
| Feb 4, 2026 | 208.00 | 230.00 | 196.00 | 202.00 | 202.00 | -2.88% | 66,474,800 |
| Feb 3, 2026 | 183.00 | 214.00 | 171.00 | 208.00 | 208.00 | 20.93% | 66,716,500 |
| Feb 2, 2026 | 204.00 | 208.00 | 172.00 | 172.00 | 172.00 | -14.85% | 22,986,500 |
| Jan 30, 2026 | 190.00 | 212.00 | 183.00 | 202.00 | 202.00 | 12.22% | 55,320,300 |
| Jan 29, 2026 | 180.00 | 196.00 | 170.00 | 180.00 | 180.00 | -9.55% | 50,785,500 |
| Jan 28, 2026 | 218.00 | 236.00 | 198.00 | 199.00 | 199.00 | -14.22% | 52,647,800 |
| Jan 27, 2026 | 280.00 | 284.00 | 218.00 | 232.00 | 232.00 | -7.94% | 239,302,200 |
| Jan 26, 2026 | 188.00 | 252.00 | 188.00 | 252.00 | 252.00 | 34.04% | 261,469,200 |
| Jan 23, 2026 | 216.00 | 220.00 | 186.00 | 188.00 | 188.00 | -12.96% | 34,654,400 |
| Jan 22, 2026 | 236.00 | 264.00 | 202.00 | 216.00 | 216.00 | -2.70% | 89,365,900 |
| Jan 21, 2026 | 244.00 | 244.00 | 222.00 | 222.00 | 222.00 | -9.02% | 7,023,000 |
| Jan 20, 2026 | 230.00 | 244.00 | 230.00 | 244.00 | 244.00 | 6.09% | 6,378,600 |
| Jan 19, 2026 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | -8.73% | 10,192,400 |
| Jan 15, 2026 | 276.00 | 276.00 | 252.00 | 252.00 | 252.00 | - | 8,775,200 |
| Jan 14, 2026 | 226.00 | 252.00 | 226.00 | 252.00 | 252.00 | 4.13% | 20,596,900 |
| Jan 13, 2026 | 294.00 | 294.00 | 242.00 | 242.00 | 242.00 | -9.70% | 30,403,600 |
| Jan 12, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 9.84% | 36,344,800 |
| Jan 2, 2026 | 218.00 | 254.00 | 218.00 | 244.00 | 244.00 | 15.09% | 207,746,300 |
| Dec 29, 2025 | 185.00 | 222.00 | 185.00 | 212.00 | 212.00 | 15.22% | 233,171,700 |
| Dec 24, 2025 | 178.00 | 226.00 | 170.00 | 184.00 | 184.00 | 4.55% | 461,886,800 |
| Dec 23, 2025 | 171.00 | 193.00 | 157.00 | 176.00 | 176.00 | 2.92% | 128,167,300 |
| Dec 22, 2025 | 190.00 | 204.00 | 168.00 | 171.00 | 171.00 | -10.00% | 96,984,900 |
| Dec 19, 2025 | 199.00 | 226.00 | 172.00 | 190.00 | 190.00 | -4.52% | 357,645,800 |
| Dec 18, 2025 | 147.00 | 199.00 | 142.00 | 199.00 | 199.00 | 34.46% | 630,478,800 |
| Dec 17, 2025 | 150.00 | 171.00 | 136.00 | 148.00 | 148.00 | -6.92% | 384,803,000 |
| Dec 16, 2025 | 118.00 | 159.00 | 117.00 | 159.00 | 159.00 | 34.75% | 596,149,900 |
| Dec 15, 2025 | 117.00 | 119.00 | 112.00 | 118.00 | 118.00 | 0.85% | 11,286,100 |
| Dec 12, 2025 | 122.00 | 124.00 | 114.00 | 117.00 | 117.00 | -4.10% | 16,946,600 |
| Dec 11, 2025 | 116.00 | 132.00 | 115.00 | 122.00 | 122.00 | 1.67% | 74,173,700 |
| Dec 10, 2025 | 119.00 | 129.00 | 110.00 | 120.00 | 120.00 | 4.35% | 98,843,000 |
| Dec 9, 2025 | 117.00 | 117.00 | 111.00 | 115.00 | 115.00 | -1.71% | 26,757,800 |
| Dec 8, 2025 | 120.00 | 122.00 | 110.00 | 117.00 | 117.00 | -1.68% | 47,830,400 |
| Dec 5, 2025 | 106.00 | 130.00 | 106.00 | 119.00 | 119.00 | 12.26% | 186,763,800 |
| Dec 4, 2025 | 112.00 | 113.00 | 100.00 | 106.00 | 106.00 | -5.36% | 74,017,800 |
| Dec 3, 2025 | 124.00 | 138.00 | 108.00 | 112.00 | 112.00 | -4.27% | 285,279,700 |
| Dec 2, 2025 | 87.00 | 117.00 | 87.00 | 117.00 | 117.00 | 34.48% | 375,340,800 |
| Dec 1, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 6,879,100 |
| Nov 28, 2025 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 6,962,400 |
| Nov 27, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 6,627,600 |
| Nov 26, 2025 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.12% | 9,723,000 |
| Nov 25, 2025 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 10,610,300 |
| Nov 24, 2025 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 5,563,200 |
| Nov 21, 2025 | 90.00 | 96.00 | 87.00 | 88.00 | 88.00 | -2.22% | 60,355,700 |
| Nov 20, 2025 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | 4,642,600 |
| Nov 19, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 4,807,800 |
| Nov 18, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 4,733,700 |
| Nov 17, 2025 | 85.00 | 93.00 | 85.00 | 87.00 | 87.00 | 2.35% | 25,827,000 |
| Nov 14, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 1,505,100 |
| Nov 13, 2025 | 85.00 | 86.00 | 83.00 | 86.00 | 86.00 | 1.18% | 3,229,600 |
| Nov 12, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 1,442,300 |
| Nov 11, 2025 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 3,514,600 |
| Nov 10, 2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 3,132,600 |
| Nov 7, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 1,948,700 |
| Nov 6, 2025 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 3,872,200 |
| Nov 5, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 6,067,900 |
| Nov 4, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 4,112,400 |
| Nov 3, 2025 | 86.00 | 91.00 | 85.00 | 88.00 | 88.00 | 2.33% | 33,917,600 |
| Oct 31, 2025 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | - | 6,051,900 |
| Oct 30, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 5,647,100 |
| Oct 29, 2025 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 2,712,800 |
| Oct 28, 2025 | 86.00 | 90.00 | 86.00 | 86.00 | 86.00 | 1.18% | 4,993,900 |
| Oct 27, 2025 | 88.00 | 92.00 | 85.00 | 85.00 | 85.00 | -3.41% | 11,388,700 |
| Oct 24, 2025 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 4,320,800 |
| Oct 23, 2025 | 85.00 | 88.00 | 84.00 | 88.00 | 88.00 | 3.53% | 6,161,100 |
| Oct 22, 2025 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 2,851,500 |
| Oct 21, 2025 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 2,095,000 |
| Oct 20, 2025 | 84.00 | 85.00 | 81.00 | 85.00 | 85.00 | 1.19% | 3,556,800 |
| Oct 17, 2025 | 86.00 | 86.00 | 80.00 | 84.00 | 84.00 | -1.18% | 8,171,800 |
| Oct 16, 2025 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | -1.16% | 6,991,300 |
| Oct 15, 2025 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -3.37% | 10,148,600 |
| Oct 14, 2025 | 94.00 | 96.00 | 85.00 | 89.00 | 89.00 | -5.32% | 35,111,400 |
| Oct 13, 2025 | 88.00 | 96.00 | 86.00 | 94.00 | 94.00 | 6.82% | 41,290,700 |
| Oct 10, 2025 | 86.00 | 88.00 | 84.00 | 88.00 | 88.00 | 3.53% | 5,179,600 |
| Oct 9, 2025 | 85.00 | 89.00 | 84.00 | 85.00 | 85.00 | - | 9,177,500 |
| Oct 8, 2025 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | -2.30% | 12,606,000 |
| Oct 7, 2025 | 93.00 | 93.00 | 86.00 | 87.00 | 87.00 | -4.40% | 24,011,900 |
| Oct 6, 2025 | 86.00 | 94.00 | 85.00 | 91.00 | 91.00 | 5.81% | 69,101,100 |
| Oct 3, 2025 | 86.00 | 87.00 | 83.00 | 86.00 | 86.00 | 2.38% | 7,035,100 |
| Oct 2, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 4,630,100 |
| Oct 1, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 3,736,800 |