PT Pelayaran Nasional Bina Buana Raya Tbk BBRM

IDX · Indonesia · Transportation

IDR 108.00+1.00 (+0.93%)

Market closed· Oct 2, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 108.00	+0.93%	IDR 112.00	IDR 112.00	IDR 106.00	938.70K
2026-10-01	IDR 107.00	-3.60%	IDR 112.00	IDR 119.00	IDR 107.00	5.70M
2026-09-30	IDR 111.00	+5.71%	IDR 106.00	IDR 112.00	IDR 106.00	3.63M
2026-09-29	IDR 105.00	+3.96%	IDR 101.00	IDR 106.00	IDR 98.00	2.29M
2026-09-28	IDR 101.00	-5.61%	IDR 106.00	IDR 106.00	IDR 97.00	3.64M
2026-09-25	IDR 107.00	-6.14%	IDR 120.00	IDR 120.00	IDR 100.00	6.83M
2026-09-24	IDR 114.00	-1.72%	IDR 118.00	IDR 118.00	IDR 114.00	1.61M
2026-09-23	IDR 116.00	+2.65%	IDR 114.00	IDR 119.00	IDR 113.00	5.06M
2026-09-22	IDR 113.00	-7.38%	IDR 123.00	IDR 124.00	IDR 112.00	11.87M
2026-09-21	IDR 122.00	+2.52%	IDR 119.00	IDR 131.00	IDR 116.00	36.29M
2026-09-18	IDR 119.00	0.00%	IDR 119.00	IDR 123.00	IDR 118.00	2.26M
2026-09-17	IDR 119.00	0.00%	IDR 120.00	IDR 122.00	IDR 118.00	2.06M
2026-09-16	IDR 119.00	-3.25%	IDR 123.00	IDR 123.00	IDR 119.00	3.39M
2026-09-15	IDR 123.00	+1.65%	IDR 120.00	IDR 125.00	IDR 120.00	3.63M
2026-09-14	IDR 121.00	-2.42%	IDR 124.00	IDR 124.00	IDR 118.00	4.51M
2026-09-11	IDR 124.00	-3.13%	IDR 128.00	IDR 128.00	IDR 118.00	5.11M
2026-09-10	IDR 128.00	-0.78%	IDR 130.00	IDR 131.00	IDR 125.00	12.70M
2026-09-09	IDR 129.00	+7.50%	IDR 119.00	IDR 145.00	IDR 119.00	91.77M
2026-09-08	IDR 120.00	0.00%	IDR 121.00	IDR 121.00	IDR 118.00	3.54M
2026-09-07	IDR 120.00	0.00%	IDR 120.00	IDR 123.00	IDR 118.00	3.60M
2026-09-04	IDR 120.00	0.00%	IDR 123.00	IDR 131.00	IDR 119.00	23.53M
2026-09-03	IDR 120.00	+3.45%	IDR 117.00	IDR 120.00	IDR 115.00	6.53M
2026-09-02	IDR 116.00	-2.52%	IDR 120.00	IDR 121.00	IDR 115.00	4.23M
2026-09-01	IDR 119.00	+2.59%	IDR 117.00	IDR 122.00	IDR 115.00	10.25M
2026-08-31	IDR 116.00	+2.65%	IDR 113.00	IDR 117.00	IDR 111.00	4.45M
2026-08-28	IDR 113.00	-0.88%	IDR 114.00	IDR 114.00	IDR 110.00	4.26M
2026-08-27	IDR 114.00	+1.79%	IDR 112.00	IDR 116.00	IDR 109.00	5.47M
2026-08-26	IDR 112.00	-2.61%	IDR 116.00	IDR 120.00	IDR 112.00	13.80M
2026-08-24	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 114.00	4.31M
2026-08-21	IDR 116.00	+0.87%	IDR 116.00	IDR 116.00	IDR 114.00	2.78M
2026-08-20	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 114.00	1.79M
2026-08-19	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 113.00	1.96M
2026-08-18	IDR 115.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	3.47M
2026-08-14	IDR 115.00	-0.86%	IDR 116.00	IDR 116.00	IDR 112.00	2.48M
2026-08-13	IDR 116.00	-0.85%	IDR 118.00	IDR 118.00	IDR 114.00	2.62M
2026-08-12	IDR 117.00	+1.74%	IDR 117.00	IDR 119.00	IDR 115.00	4.93M
2026-08-11	IDR 115.00	-0.86%	IDR 116.00	IDR 118.00	IDR 114.00	2.42M
2026-08-10	IDR 116.00	-2.52%	IDR 121.00	IDR 121.00	IDR 114.00	4.85M
2026-08-07	IDR 119.00	0.00%	IDR 120.00	IDR 121.00	IDR 118.00	3.42M
2026-08-06	IDR 119.00	+0.85%	IDR 121.00	IDR 122.00	IDR 117.00	6.46M
2026-08-05	IDR 118.00	0.00%	IDR 121.00	IDR 124.00	IDR 118.00	6.46M
2026-08-04	IDR 118.00	+1.72%	IDR 118.00	IDR 125.00	IDR 116.00	21.58M
2026-08-03	IDR 116.00	-0.85%	IDR 118.00	IDR 120.00	IDR 115.00	7.27M
2026-07-31	IDR 117.00	+0.86%	IDR 116.00	IDR 125.00	IDR 113.00	15.47M
2026-07-30	IDR 116.00	+6.42%	IDR 109.00	IDR 120.00	IDR 108.00	14.70M
2026-07-29	IDR 109.00	-1.80%	IDR 111.00	IDR 113.00	IDR 107.00	2.13M
2026-07-28	IDR 111.00	-0.89%	IDR 111.00	IDR 113.00	IDR 111.00	1.57M
2026-07-27	IDR 112.00	0.00%	IDR 112.00	IDR 114.00	IDR 110.00	3.44M
2026-07-24	IDR 112.00	-6.67%	IDR 120.00	IDR 120.00	IDR 108.00	9.90M
2026-07-23	IDR 120.00	+3.45%	IDR 117.00	IDR 123.00	IDR 116.00	12.43M
2026-07-22	IDR 116.00	-1.69%	IDR 118.00	IDR 119.00	IDR 115.00	5.55M
2026-07-21	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 116.00	5.17M
2026-07-20	IDR 118.00	+0.85%	IDR 117.00	IDR 124.00	IDR 116.00	10.52M
2026-07-17	IDR 117.00	-0.85%	IDR 117.00	IDR 120.00	IDR 116.00	4.73M
2026-07-16	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 114.00	6.75M
2026-07-15	IDR 117.00	0.00%	IDR 116.00	IDR 126.00	IDR 114.00	20.50M
2026-07-14	IDR 117.00	+2.63%	IDR 115.00	IDR 119.00	IDR 113.00	7.83M
2026-07-13	IDR 114.00	-1.72%	IDR 118.00	IDR 118.00	IDR 111.00	4.56M
2026-07-10	IDR 116.00	+0.87%	IDR 118.00	IDR 119.00	IDR 114.00	3.11M
2026-07-09	IDR 115.00	+1.77%	IDR 112.00	IDR 127.00	IDR 111.00	25.45M
2026-07-08	IDR 113.00	-5.04%	IDR 120.00	IDR 120.00	IDR 111.00	4.79M
2026-07-07	IDR 119.00	-2.46%	IDR 122.00	IDR 124.00	IDR 118.00	4.65M
2026-07-06	IDR 122.00	+0.83%	IDR 121.00	IDR 124.00	IDR 116.00	10.54M
2026-07-03	IDR 121.00	-0.82%	IDR 115.00	IDR 127.00	IDR 115.00	19.29M
2026-07-02	IDR 122.00	-6.15%	IDR 140.00	IDR 142.00	IDR 121.00	125.19M
2026-07-01	IDR 130.00	+28.71%	IDR 100.00	IDR 133.00	IDR 99.00	142.65M
2026-06-30	IDR 101.00	-7.34%	IDR 106.00	IDR 106.00	IDR 97.00	8.31M
2026-06-29	IDR 109.00	-14.84%	IDR 119.00	IDR 120.00	IDR 109.00	33.09M
2026-06-26	IDR 128.00	+34.74%	IDR 95.00	IDR 128.00	IDR 91.00	17.88M
2026-06-25	IDR 95.00	+1.06%	IDR 95.00	IDR 101.00	IDR 94.00	2.86M
2026-06-24	IDR 94.00	-5.05%	IDR 99.00	IDR 106.00	IDR 93.00	3.34M
2026-06-23	IDR 99.00	0.00%	IDR 100.00	IDR 102.00	IDR 97.00	2.55M
2026-06-22	IDR 99.00	-1.98%	IDR 102.00	IDR 102.00	IDR 90.00	1.39M
2026-06-19	IDR 101.00	+2.02%	IDR 100.00	IDR 109.00	IDR 98.00	5.41M
2026-06-18	IDR 99.00	-1.00%	IDR 102.00	IDR 102.00	IDR 95.00	4.24M
2026-06-17	IDR 100.00	-5.66%	IDR 106.00	IDR 109.00	IDR 100.00	1.43M
2026-06-15	IDR 106.00	+3.92%	IDR 104.00	IDR 109.00	IDR 102.00	4.15M
2026-06-12	IDR 102.00	+5.15%	IDR 98.00	IDR 106.00	IDR 97.00	7.63M
2026-06-11	IDR 97.00	-3.00%	IDR 104.00	IDR 104.00	IDR 94.00	2.19M
2026-06-10	IDR 100.00	+4.17%	IDR 98.00	IDR 113.00	IDR 94.00	8.80M
2026-06-09	IDR 96.00	+12.94%	IDR 87.00	IDR 97.00	IDR 83.00	3.23M
2026-06-08	IDR 85.00	-8.60%	IDR 94.00	IDR 95.00	IDR 85.00	5.22M
2026-06-05	IDR 93.00	+1.09%	IDR 92.00	IDR 105.00	IDR 91.00	3.17M
2026-06-04	IDR 92.00	-11.54%	IDR 104.00	IDR 104.00	IDR 89.00	5.18M
2026-06-03	IDR 104.00	-14.75%	IDR 122.00	IDR 122.00	IDR 104.00	5.78M
2026-06-02	IDR 122.00	+1.67%	IDR 121.00	IDR 124.00	IDR 119.00	958.40K
2026-05-29	IDR 120.00	-1.64%	IDR 122.00	IDR 125.00	IDR 120.00	684.30K
2026-05-28	IDR 122.00	0.00%	IDR 122.00	IDR 122.00	IDR 122.00	0
2026-05-27	IDR 122.00	0.00%	IDR 122.00	IDR 122.00	IDR 122.00	0
2026-05-26	IDR 122.00	-1.61%	IDR 124.00	IDR 127.00	IDR 122.00	443.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 108.00	+0.93%	IDR 112.00	IDR 112.00	IDR 106.00	938.70K
2026-10-01	IDR 107.00	-3.60%	IDR 112.00	IDR 119.00	IDR 107.00	5.70M
2026-09-30	IDR 111.00	+5.71%	IDR 106.00	IDR 112.00	IDR 106.00	3.63M
2026-09-29	IDR 105.00	+3.96%	IDR 101.00	IDR 106.00	IDR 98.00	2.29M
2026-09-28	IDR 101.00	-5.61%	IDR 106.00	IDR 106.00	IDR 97.00	3.64M
2026-09-25	IDR 107.00	-6.14%	IDR 120.00	IDR 120.00	IDR 100.00	6.83M
2026-09-24	IDR 114.00	-1.72%	IDR 118.00	IDR 118.00	IDR 114.00	1.61M
2026-09-23	IDR 116.00	+2.65%	IDR 114.00	IDR 119.00	IDR 113.00	5.06M
2026-09-22	IDR 113.00	-7.38%	IDR 123.00	IDR 124.00	IDR 112.00	11.87M
2026-09-21	IDR 122.00	+2.52%	IDR 119.00	IDR 131.00	IDR 116.00	36.29M
2026-09-18	IDR 119.00	0.00%	IDR 119.00	IDR 123.00	IDR 118.00	2.26M
2026-09-17	IDR 119.00	0.00%	IDR 120.00	IDR 122.00	IDR 118.00	2.06M
2026-09-16	IDR 119.00	-3.25%	IDR 123.00	IDR 123.00	IDR 119.00	3.39M
2026-09-15	IDR 123.00	+1.65%	IDR 120.00	IDR 125.00	IDR 120.00	3.63M
2026-09-14	IDR 121.00	-2.42%	IDR 124.00	IDR 124.00	IDR 118.00	4.51M
2026-09-11	IDR 124.00	-3.13%	IDR 128.00	IDR 128.00	IDR 118.00	5.11M
2026-09-10	IDR 128.00	-0.78%	IDR 130.00	IDR 131.00	IDR 125.00	12.70M
2026-09-09	IDR 129.00	+7.50%	IDR 119.00	IDR 145.00	IDR 119.00	91.77M
2026-09-08	IDR 120.00	0.00%	IDR 121.00	IDR 121.00	IDR 118.00	3.54M
2026-09-07	IDR 120.00	0.00%	IDR 120.00	IDR 123.00	IDR 118.00	3.60M
2026-09-04	IDR 120.00	0.00%	IDR 123.00	IDR 131.00	IDR 119.00	23.53M
2026-09-03	IDR 120.00	+3.45%	IDR 117.00	IDR 120.00	IDR 115.00	6.53M
2026-09-02	IDR 116.00	-2.52%	IDR 120.00	IDR 121.00	IDR 115.00	4.23M
2026-09-01	IDR 119.00	+2.59%	IDR 117.00	IDR 122.00	IDR 115.00	10.25M
2026-08-31	IDR 116.00	+2.65%	IDR 113.00	IDR 117.00	IDR 111.00	4.45M
2026-08-28	IDR 113.00	-0.88%	IDR 114.00	IDR 114.00	IDR 110.00	4.26M
2026-08-27	IDR 114.00	+1.79%	IDR 112.00	IDR 116.00	IDR 109.00	5.47M
2026-08-26	IDR 112.00	-2.61%	IDR 116.00	IDR 120.00	IDR 112.00	13.80M
2026-08-24	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 114.00	4.31M
2026-08-21	IDR 116.00	+0.87%	IDR 116.00	IDR 116.00	IDR 114.00	2.78M
2026-08-20	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 114.00	1.79M
2026-08-19	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 113.00	1.96M
2026-08-18	IDR 115.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	3.47M
2026-08-14	IDR 115.00	-0.86%	IDR 116.00	IDR 116.00	IDR 112.00	2.48M
2026-08-13	IDR 116.00	-0.85%	IDR 118.00	IDR 118.00	IDR 114.00	2.62M
2026-08-12	IDR 117.00	+1.74%	IDR 117.00	IDR 119.00	IDR 115.00	4.93M
2026-08-11	IDR 115.00	-0.86%	IDR 116.00	IDR 118.00	IDR 114.00	2.42M
2026-08-10	IDR 116.00	-2.52%	IDR 121.00	IDR 121.00	IDR 114.00	4.85M
2026-08-07	IDR 119.00	0.00%	IDR 120.00	IDR 121.00	IDR 118.00	3.42M
2026-08-06	IDR 119.00	+0.85%	IDR 121.00	IDR 122.00	IDR 117.00	6.46M
2026-08-05	IDR 118.00	0.00%	IDR 121.00	IDR 124.00	IDR 118.00	6.46M
2026-08-04	IDR 118.00	+1.72%	IDR 118.00	IDR 125.00	IDR 116.00	21.58M
2026-08-03	IDR 116.00	-0.85%	IDR 118.00	IDR 120.00	IDR 115.00	7.27M
2026-07-31	IDR 117.00	+0.86%	IDR 116.00	IDR 125.00	IDR 113.00	15.47M
2026-07-30	IDR 116.00	+6.42%	IDR 109.00	IDR 120.00	IDR 108.00	14.70M
2026-07-29	IDR 109.00	-1.80%	IDR 111.00	IDR 113.00	IDR 107.00	2.13M
2026-07-28	IDR 111.00	-0.89%	IDR 111.00	IDR 113.00	IDR 111.00	1.57M
2026-07-27	IDR 112.00	0.00%	IDR 112.00	IDR 114.00	IDR 110.00	3.44M
2026-07-24	IDR 112.00	-6.67%	IDR 120.00	IDR 120.00	IDR 108.00	9.90M
2026-07-23	IDR 120.00	+3.45%	IDR 117.00	IDR 123.00	IDR 116.00	12.43M
2026-07-22	IDR 116.00	-1.69%	IDR 118.00	IDR 119.00	IDR 115.00	5.55M
2026-07-21	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 116.00	5.17M
2026-07-20	IDR 118.00	+0.85%	IDR 117.00	IDR 124.00	IDR 116.00	10.52M
2026-07-17	IDR 117.00	-0.85%	IDR 117.00	IDR 120.00	IDR 116.00	4.73M
2026-07-16	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 114.00	6.75M
2026-07-15	IDR 117.00	0.00%	IDR 116.00	IDR 126.00	IDR 114.00	20.50M
2026-07-14	IDR 117.00	+2.63%	IDR 115.00	IDR 119.00	IDR 113.00	7.83M
2026-07-13	IDR 114.00	-1.72%	IDR 118.00	IDR 118.00	IDR 111.00	4.56M
2026-07-10	IDR 116.00	+0.87%	IDR 118.00	IDR 119.00	IDR 114.00	3.11M
2026-07-09	IDR 115.00	+1.77%	IDR 112.00	IDR 127.00	IDR 111.00	25.45M
2026-07-08	IDR 113.00	-5.04%	IDR 120.00	IDR 120.00	IDR 111.00	4.79M
2026-07-07	IDR 119.00	-2.46%	IDR 122.00	IDR 124.00	IDR 118.00	4.65M
2026-07-06	IDR 122.00	+0.83%	IDR 121.00	IDR 124.00	IDR 116.00	10.54M
2026-07-03	IDR 121.00	-0.82%	IDR 115.00	IDR 127.00	IDR 115.00	19.29M
2026-07-02	IDR 122.00	-6.15%	IDR 140.00	IDR 142.00	IDR 121.00	125.19M
2026-07-01	IDR 130.00	+28.71%	IDR 100.00	IDR 133.00	IDR 99.00	142.65M
2026-06-30	IDR 101.00	-7.34%	IDR 106.00	IDR 106.00	IDR 97.00	8.31M
2026-06-29	IDR 109.00	-14.84%	IDR 119.00	IDR 120.00	IDR 109.00	33.09M
2026-06-26	IDR 128.00	+34.74%	IDR 95.00	IDR 128.00	IDR 91.00	17.88M
2026-06-25	IDR 95.00	+1.06%	IDR 95.00	IDR 101.00	IDR 94.00	2.86M
2026-06-24	IDR 94.00	-5.05%	IDR 99.00	IDR 106.00	IDR 93.00	3.34M
2026-06-23	IDR 99.00	0.00%	IDR 100.00	IDR 102.00	IDR 97.00	2.55M
2026-06-22	IDR 99.00	-1.98%	IDR 102.00	IDR 102.00	IDR 90.00	1.39M
2026-06-19	IDR 101.00	+2.02%	IDR 100.00	IDR 109.00	IDR 98.00	5.41M
2026-06-18	IDR 99.00	-1.00%	IDR 102.00	IDR 102.00	IDR 95.00	4.24M
2026-06-17	IDR 100.00	-5.66%	IDR 106.00	IDR 109.00	IDR 100.00	1.43M
2026-06-15	IDR 106.00	+3.92%	IDR 104.00	IDR 109.00	IDR 102.00	4.15M
2026-06-12	IDR 102.00	+5.15%	IDR 98.00	IDR 106.00	IDR 97.00	7.63M
2026-06-11	IDR 97.00	-3.00%	IDR 104.00	IDR 104.00	IDR 94.00	2.19M
2026-06-10	IDR 100.00	+4.17%	IDR 98.00	IDR 113.00	IDR 94.00	8.80M
2026-06-09	IDR 96.00	+12.94%	IDR 87.00	IDR 97.00	IDR 83.00	3.23M
2026-06-08	IDR 85.00	-8.60%	IDR 94.00	IDR 95.00	IDR 85.00	5.22M
2026-06-05	IDR 93.00	+1.09%	IDR 92.00	IDR 105.00	IDR 91.00	3.17M
2026-06-04	IDR 92.00	-11.54%	IDR 104.00	IDR 104.00	IDR 89.00	5.18M
2026-06-03	IDR 104.00	-14.75%	IDR 122.00	IDR 122.00	IDR 104.00	5.78M
2026-06-02	IDR 122.00	+1.67%	IDR 121.00	IDR 124.00	IDR 119.00	958.40K
2026-05-29	IDR 120.00	-1.64%	IDR 122.00	IDR 125.00	IDR 120.00	684.30K
2026-05-28	IDR 122.00	0.00%	IDR 122.00	IDR 122.00	IDR 122.00	0
2026-05-27	IDR 122.00	0.00%	IDR 122.00	IDR 122.00	IDR 122.00	0
2026-05-26	IDR 122.00	-1.61%	IDR 124.00	IDR 127.00	IDR 122.00	443.10K