PT Pelayaran Nasional Bina Buana Raya Tbk (IDX:BBRM)
Indonesia
· Delayed Price · Currency is IDR 119.00
+13.00 (12.26%)
Dec 5, 2025, 4:10 PM WIB
IDX:BBRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 3,061,100 |
| Sep 29, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 2,898,100 |
| Sep 26, 2025 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 1,987,900 |
| Sep 25, 2025 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 6,802,500 |
| Sep 24, 2025 | 89.00 | 89.00 | 84.00 | 85.00 | 85.00 | -2.30% | 7,985,700 |
| Sep 23, 2025 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 2.35% | 5,839,800 |
| Sep 22, 2025 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -2.30% | 10,718,000 |
| Sep 19, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 5,525,000 |
| Sep 18, 2025 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | -2.27% | 9,423,500 |
| Sep 17, 2025 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 8,538,600 |
| Sep 16, 2025 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.12% | 9,618,000 |
| Sep 15, 2025 | 87.00 | 91.00 | 86.00 | 89.00 | 89.00 | 3.49% | 15,394,500 |
| Sep 12, 2025 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | -2.27% | 16,936,000 |
| Sep 11, 2025 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 8,417,900 |
| Sep 10, 2025 | 86.00 | 91.00 | 86.00 | 88.00 | 88.00 | 2.33% | 22,567,500 |
| Sep 9, 2025 | 88.00 | 88.00 | 83.00 | 86.00 | 86.00 | -1.15% | 9,827,500 |
| Sep 8, 2025 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | - | 7,574,300 |
| Sep 4, 2025 | 90.00 | 91.00 | 87.00 | 87.00 | 87.00 | -2.25% | 11,622,600 |
| Sep 3, 2025 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | 1.14% | 14,428,400 |
| Sep 2, 2025 | 85.00 | 90.00 | 85.00 | 88.00 | 88.00 | 4.76% | 17,437,000 |
| Sep 1, 2025 | 85.00 | 86.00 | 78.00 | 84.00 | 84.00 | -3.45% | 12,827,900 |
| Aug 29, 2025 | 93.00 | 94.00 | 82.00 | 87.00 | 87.00 | -6.45% | 16,145,800 |
| Aug 28, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 9,023,300 |
| Aug 27, 2025 | 94.00 | 96.00 | 91.00 | 95.00 | 95.00 | 1.06% | 11,455,700 |
| Aug 26, 2025 | 101.00 | 102.00 | 91.00 | 94.00 | 94.00 | -6.93% | 33,029,600 |
| Aug 25, 2025 | 84.00 | 112.00 | 84.00 | 101.00 | 101.00 | 21.69% | 199,527,800 |
| Aug 22, 2025 | 78.00 | 84.00 | 78.00 | 83.00 | 83.00 | 6.41% | 6,901,900 |
| Aug 21, 2025 | 78.00 | 82.00 | 76.00 | 78.00 | 78.00 | - | 2,488,300 |
| Aug 20, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 1,357,100 |
| Aug 19, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,378,400 |
| Aug 15, 2025 | 76.00 | 83.00 | 75.00 | 77.00 | 77.00 | 1.32% | 6,166,700 |
| Aug 14, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 1,247,100 |
| Aug 13, 2025 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 1,829,000 |
| Aug 12, 2025 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 2,033,200 |
| Aug 11, 2025 | 72.00 | 80.00 | 72.00 | 76.00 | 76.00 | 5.56% | 8,841,500 |
| Aug 8, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 971,800 |
| Aug 7, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 769,000 |
| Aug 6, 2025 | 75.00 | 75.00 | 70.00 | 73.00 | 73.00 | -1.35% | 5,835,700 |
| Aug 5, 2025 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 3,101,800 |
| Aug 4, 2025 | 76.00 | 76.00 | 73.00 | 76.00 | 76.00 | - | 1,587,100 |
| Aug 1, 2025 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 1,722,500 |
| Jul 31, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 1,121,800 |
| Jul 30, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 798,100 |
| Jul 29, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 264,200 |
| Jul 28, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 290,400 |
| Jul 25, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 841,900 |
| Jul 24, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 384,300 |
| Jul 23, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 307,500 |
| Jul 22, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 1,301,700 |
| Jul 21, 2025 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 290,200 |
| Jul 18, 2025 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 688,600 |
| Jul 17, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 547,200 |