PT Bakrie & Brothers Tbk (IDX:BNBR)
Indonesia
· Delayed Price · Currency is IDR 89.00
+8.00 (9.88%)
At close: Dec 5, 2025
PT Bakrie & Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 439,392,500 |
| Dec 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 93,417,600 |
| Dec 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 249,722,400 |
| Dec 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 469,853,000 |
| Dec 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 658,723,200 |
| Nov 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 190,890,400 |
| Nov 27, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 8.33% | 156,301,800 |
| Nov 26, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2.13% | 176,590,100 |
| Nov 25, 2025 | 45.00 | 49.00 | 45.00 | 47.00 | 47.00 | 4.44% | 167,543,600 |
| Nov 24, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 35,358,700 |
| Nov 21, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 22,049,500 |
| Nov 20, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2.13% | 46,427,900 |
| Nov 19, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 25,029,100 |
| Nov 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 20,656,400 |
| Nov 17, 2025 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -4.26% | 30,550,800 |
| Nov 14, 2025 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 172,665,600 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 95,275,500 |
| Nov 12, 2025 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 6.67% | 57,391,800 |
| Nov 11, 2025 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 9.76% | 41,124,400 |
| Nov 10, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 16,203,700 |
| Nov 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 6,355,100 |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 25,087,400 |
| Nov 5, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 11,379,200 |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4,264,900 |
| Nov 3, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 10,622,000 |
| Oct 31, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 17,370,200 |
| Oct 30, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 10,453,300 |
| Oct 29, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 12,510,700 |
| Oct 28, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 17,635,700 |
| Oct 27, 2025 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -8.89% | 38,302,700 |
| Oct 24, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 2.27% | 14,436,000 |
| Oct 23, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 18,891,100 |
| Oct 22, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 33,140,000 |
| Oct 21, 2025 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 6.82% | 16,839,400 |
| Oct 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 22,407,700 |
| Oct 17, 2025 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -8.33% | 28,600,100 |
| Oct 16, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | -2.04% | 17,903,600 |
| Oct 15, 2025 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -5.77% | 16,006,000 |
| Oct 14, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | - | 42,486,100 |
| Oct 13, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 6.12% | 58,894,900 |
| Oct 10, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 25,189,400 |
| Oct 9, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4.17% | 37,332,300 |
| Oct 8, 2025 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 33,064,600 |
| Oct 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 89,142,100 |
| Oct 6, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -5.88% | 56,412,300 |
| Oct 3, 2025 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | - | 49,500,800 |
| Oct 2, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 30,740,900 |
| Oct 1, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -5.45% | 49,994,700 |
| Sep 30, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 51,391,200 |
| Sep 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 72,356,500 |
| Sep 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.00% | 46,092,900 |
| 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 |