PT Bakrie & Brothers Tbk Class A BNBR

IDX · Indonesia · Industrial Services

IDR 70.00-3.00 (-4.11%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 71.00	-2.74%	IDR 73.00	IDR 73.00	IDR 70.00	189.94M
2026-10-01	IDR 73.00	0.00%	IDR 74.00	IDR 75.00	IDR 70.00	558.80M
2026-09-30	IDR 73.00	0.00%	IDR 73.00	IDR 79.00	IDR 73.00	1.12B
2026-09-29	IDR 73.00	0.00%	IDR 72.00	IDR 73.00	IDR 66.00	1.24B
2026-09-28	IDR 73.00	-2.67%	IDR 73.00	IDR 78.00	IDR 71.00	900.01M
2026-09-25	IDR 75.00	-7.41%	IDR 81.00	IDR 82.00	IDR 72.00	1.87B
2026-09-24	IDR 81.00	-4.71%	IDR 84.00	IDR 84.00	IDR 80.00	739.19M
2026-09-23	IDR 85.00	+2.41%	IDR 83.00	IDR 86.00	IDR 81.00	797.87M
2026-09-22	IDR 83.00	-4.60%	IDR 87.00	IDR 88.00	IDR 81.00	939.18M
2026-09-21	IDR 87.00	+1.16%	IDR 85.00	IDR 88.00	IDR 85.00	481.22M
2026-09-18	IDR 86.00	-4.44%	IDR 91.00	IDR 91.00	IDR 86.00	483.12M
2026-09-17	IDR 90.00	0.00%	IDR 89.00	IDR 92.00	IDR 86.00	777.34M
2026-09-16	IDR 90.00	-2.17%	IDR 92.00	IDR 94.00	IDR 90.00	494.35M
2026-09-15	IDR 92.00	-1.08%	IDR 93.00	IDR 96.00	IDR 91.00	519.79M
2026-09-14	IDR 93.00	-2.11%	IDR 96.00	IDR 96.00	IDR 89.00	916.12M
2026-09-11	IDR 95.00	0.00%	IDR 94.00	IDR 95.00	IDR 90.00	985.39M
2026-09-10	IDR 95.00	-3.06%	IDR 98.00	IDR 99.00	IDR 94.00	1.69B
2026-09-09	IDR 98.00	-1.01%	IDR 100.00	IDR 100.00	IDR 98.00	724.28M
2026-09-08	IDR 99.00	-1.00%	IDR 101.00	IDR 102.00	IDR 99.00	864.36M
2026-09-07	IDR 100.00	0.00%	IDR 100.00	IDR 102.00	IDR 99.00	722.74M
2026-09-04	IDR 100.00	0.00%	IDR 102.00	IDR 102.00	IDR 99.00	767.72M
2026-09-03	IDR 100.00	-0.99%	IDR 101.00	IDR 104.00	IDR 100.00	1.96B
2026-09-02	IDR 101.00	0.00%	IDR 102.00	IDR 103.00	IDR 99.00	725.71M
2026-09-01	IDR 101.00	+3.06%	IDR 98.00	IDR 102.00	IDR 98.00	1.47B
2026-08-31	IDR 98.00	0.00%	IDR 99.00	IDR 102.00	IDR 97.00	953.01M
2026-08-28	IDR 98.00	-2.97%	IDR 101.00	IDR 101.00	IDR 97.00	875.87M
2026-08-27	IDR 101.00	+6.32%	IDR 95.00	IDR 101.00	IDR 92.00	1.30B
2026-08-26	IDR 95.00	-5.94%	IDR 100.00	IDR 102.00	IDR 95.00	1.57B
2026-08-25	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-08-24	IDR 101.00	-1.94%	IDR 104.00	IDR 105.00	IDR 101.00	1.24B
2026-08-21	IDR 103.00	-0.96%	IDR 105.00	IDR 111.00	IDR 103.00	3.61B
2026-08-20	IDR 104.00	+4.00%	IDR 101.00	IDR 105.00	IDR 100.00	2.02B
2026-08-19	IDR 100.00	-0.99%	IDR 101.00	IDR 103.00	IDR 99.00	919.40M
2026-08-18	IDR 101.00	0.00%	IDR 103.00	IDR 105.00	IDR 100.00	1.04B
2026-08-17	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-08-14	IDR 101.00	+2.02%	IDR 98.00	IDR 104.00	IDR 97.00	1.52B
2026-08-13	IDR 99.00	-2.94%	IDR 103.00	IDR 104.00	IDR 98.00	1.03B
2026-08-12	IDR 102.00	+3.03%	IDR 99.00	IDR 103.00	IDR 99.00	1.40B
2026-08-11	IDR 99.00	-5.71%	IDR 105.00	IDR 106.00	IDR 98.00	1.53B
2026-08-10	IDR 105.00	-0.94%	IDR 107.00	IDR 110.00	IDR 104.00	2.25B
2026-08-07	IDR 106.00	+0.95%	IDR 106.00	IDR 108.00	IDR 103.00	1.80B
2026-08-06	IDR 105.00	+3.96%	IDR 101.00	IDR 113.00	IDR 98.00	7.99B
2026-08-05	IDR 101.00	+4.12%	IDR 98.00	IDR 102.00	IDR 97.00	2.45B
2026-08-04	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 94.00	1.20B
2026-08-03	IDR 97.00	-1.02%	IDR 99.00	IDR 101.00	IDR 94.00	1.55B
2026-07-31	IDR 98.00	+1.03%	IDR 100.00	IDR 102.00	IDR 97.00	1.81B
2026-07-30	IDR 97.00	+7.78%	IDR 91.00	IDR 97.00	IDR 88.00	2.11B
2026-07-29	IDR 90.00	-13.46%	IDR 104.00	IDR 106.00	IDR 89.00	5.93B
2026-07-28	IDR 104.00	-1.89%	IDR 106.00	IDR 107.00	IDR 103.00	880.74M
2026-07-27	IDR 106.00	+0.95%	IDR 108.00	IDR 111.00	IDR 104.00	2.64B
2026-07-24	IDR 105.00	-2.78%	IDR 104.00	IDR 110.00	IDR 101.00	2.95B
2026-07-23	IDR 108.00	-6.09%	IDR 115.00	IDR 122.00	IDR 106.00	6.78B
2026-07-22	IDR 115.00	+7.48%	IDR 107.00	IDR 116.00	IDR 103.00	4.81B
2026-07-21	IDR 107.00	+1.90%	IDR 104.00	IDR 112.00	IDR 99.00	5.71B
2026-07-20	IDR 105.00	+23.53%	IDR 85.00	IDR 105.00	IDR 85.00	4.21B
2026-07-17	IDR 85.00	-1.16%	IDR 85.00	IDR 88.00	IDR 83.00	1.02B
2026-07-16	IDR 86.00	0.00%	IDR 85.00	IDR 89.00	IDR 80.00	2.23B
2026-07-15	IDR 86.00	-3.37%	IDR 89.00	IDR 89.00	IDR 85.00	771.85M
2026-07-14	IDR 89.00	-4.30%	IDR 93.00	IDR 93.00	IDR 88.00	968.86M
2026-07-13	IDR 93.00	+8.14%	IDR 85.00	IDR 93.00	IDR 83.00	1.24B
2026-07-10	IDR 86.00	-3.37%	IDR 88.00	IDR 89.00	IDR 86.00	485.73M
2026-07-09	IDR 89.00	+11.25%	IDR 85.00	IDR 95.00	IDR 84.00	1.45B
2026-07-08	IDR 80.00	-6.93%	IDR 85.96	IDR 85.96	IDR 80.00	1.00B
2026-07-07	IDR 85.96	-2.88%	IDR 89.36	IDR 89.36	IDR 85.11	805.28M
2026-07-06	IDR 88.51	-0.95%	IDR 91.06	IDR 91.91	IDR 85.96	1.14B
2026-07-03	IDR 89.36	0.00%	IDR 91.91	IDR 100.43	IDR 88.51	2.33B
2026-07-02	IDR 89.36	+16.67%	IDR 81.70	IDR 91.06	IDR 80.00	2.69B
2026-07-01	IDR 76.60	+7.14%	IDR 72.34	IDR 77.45	IDR 69.79	1.04B
2026-06-30	IDR 71.49	-6.67%	IDR 76.60	IDR 77.45	IDR 69.79	774.24M
2026-06-29	IDR 76.60	-17.64%	IDR 78.30	IDR 81.70	IDR 74.89	498.46M
2026-06-26	IDR 93.00	-7.00%	IDR 100.00	IDR 102.00	IDR 92.00	604.60M
2026-06-25	IDR 100.00	+19.12%	IDR 96.00	IDR 107.00	IDR 95.00	1.13B
2026-06-24	IDR 83.95	-8.26%	IDR 94.86	IDR 97.38	IDR 83.11	1.40B
2026-06-23	IDR 91.51	+2.83%	IDR 88.99	IDR 92.35	IDR 86.47	586.95M
2026-06-22	IDR 88.99	-3.64%	IDR 93.19	IDR 94.03	IDR 87.31	556.76M
2026-06-19	IDR 92.35	-2.65%	IDR 95.70	IDR 97.38	IDR 91.51	534.62M
2026-06-18	IDR 94.86	-0.88%	IDR 95.70	IDR 96.54	IDR 89.83	1.18B
2026-06-17	IDR 95.70	-5.00%	IDR 102.42	IDR 104.94	IDR 94.03	1.72B
2026-06-16	IDR 100.74	-16.05%	IDR 100.74	IDR 100.74	IDR 100.74	0
2026-06-15	IDR 120.00	+9.09%	IDR 114.00	IDR 131.00	IDR 114.00	3.02B
2026-06-12	IDR 110.00	+12.24%	IDR 100.00	IDR 114.00	IDR 100.00	1.98B
2026-06-11	IDR 98.00	-6.67%	IDR 103.00	IDR 107.00	IDR 95.00	938.60M
2026-06-10	IDR 105.00	+8.25%	IDR 98.00	IDR 115.00	IDR 92.00	2.16B
2026-06-09	IDR 97.00	+14.12%	IDR 85.00	IDR 98.00	IDR 81.00	1.45B
2026-06-08	IDR 85.00	-7.61%	IDR 86.00	IDR 94.00	IDR 83.00	734.62M
2026-06-05	IDR 92.00	-8.91%	IDR 101.00	IDR 102.00	IDR 90.00	719.78M
2026-06-04	IDR 101.00	-7.34%	IDR 109.00	IDR 110.00	IDR 94.00	1.01B
2026-06-03	IDR 109.00	-14.17%	IDR 128.00	IDR 129.00	IDR 108.00	1.46B
2026-06-02	IDR 127.00	-1.55%	IDR 132.00	IDR 143.00	IDR 125.00	1.19B
2026-06-01	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0

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 71.00	-2.74%	IDR 73.00	IDR 73.00	IDR 70.00	189.94M
2026-10-01	IDR 73.00	0.00%	IDR 74.00	IDR 75.00	IDR 70.00	558.80M
2026-09-30	IDR 73.00	0.00%	IDR 73.00	IDR 79.00	IDR 73.00	1.12B
2026-09-29	IDR 73.00	0.00%	IDR 72.00	IDR 73.00	IDR 66.00	1.24B
2026-09-28	IDR 73.00	-2.67%	IDR 73.00	IDR 78.00	IDR 71.00	900.01M
2026-09-25	IDR 75.00	-7.41%	IDR 81.00	IDR 82.00	IDR 72.00	1.87B
2026-09-24	IDR 81.00	-4.71%	IDR 84.00	IDR 84.00	IDR 80.00	739.19M
2026-09-23	IDR 85.00	+2.41%	IDR 83.00	IDR 86.00	IDR 81.00	797.87M
2026-09-22	IDR 83.00	-4.60%	IDR 87.00	IDR 88.00	IDR 81.00	939.18M
2026-09-21	IDR 87.00	+1.16%	IDR 85.00	IDR 88.00	IDR 85.00	481.22M
2026-09-18	IDR 86.00	-4.44%	IDR 91.00	IDR 91.00	IDR 86.00	483.12M
2026-09-17	IDR 90.00	0.00%	IDR 89.00	IDR 92.00	IDR 86.00	777.34M
2026-09-16	IDR 90.00	-2.17%	IDR 92.00	IDR 94.00	IDR 90.00	494.35M
2026-09-15	IDR 92.00	-1.08%	IDR 93.00	IDR 96.00	IDR 91.00	519.79M
2026-09-14	IDR 93.00	-2.11%	IDR 96.00	IDR 96.00	IDR 89.00	916.12M
2026-09-11	IDR 95.00	0.00%	IDR 94.00	IDR 95.00	IDR 90.00	985.39M
2026-09-10	IDR 95.00	-3.06%	IDR 98.00	IDR 99.00	IDR 94.00	1.69B
2026-09-09	IDR 98.00	-1.01%	IDR 100.00	IDR 100.00	IDR 98.00	724.28M
2026-09-08	IDR 99.00	-1.00%	IDR 101.00	IDR 102.00	IDR 99.00	864.36M
2026-09-07	IDR 100.00	0.00%	IDR 100.00	IDR 102.00	IDR 99.00	722.74M
2026-09-04	IDR 100.00	0.00%	IDR 102.00	IDR 102.00	IDR 99.00	767.72M
2026-09-03	IDR 100.00	-0.99%	IDR 101.00	IDR 104.00	IDR 100.00	1.96B
2026-09-02	IDR 101.00	0.00%	IDR 102.00	IDR 103.00	IDR 99.00	725.71M
2026-09-01	IDR 101.00	+3.06%	IDR 98.00	IDR 102.00	IDR 98.00	1.47B
2026-08-31	IDR 98.00	0.00%	IDR 99.00	IDR 102.00	IDR 97.00	953.01M
2026-08-28	IDR 98.00	-2.97%	IDR 101.00	IDR 101.00	IDR 97.00	875.87M
2026-08-27	IDR 101.00	+6.32%	IDR 95.00	IDR 101.00	IDR 92.00	1.30B
2026-08-26	IDR 95.00	-5.94%	IDR 100.00	IDR 102.00	IDR 95.00	1.57B
2026-08-25	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-08-24	IDR 101.00	-1.94%	IDR 104.00	IDR 105.00	IDR 101.00	1.24B
2026-08-21	IDR 103.00	-0.96%	IDR 105.00	IDR 111.00	IDR 103.00	3.61B
2026-08-20	IDR 104.00	+4.00%	IDR 101.00	IDR 105.00	IDR 100.00	2.02B
2026-08-19	IDR 100.00	-0.99%	IDR 101.00	IDR 103.00	IDR 99.00	919.40M
2026-08-18	IDR 101.00	0.00%	IDR 103.00	IDR 105.00	IDR 100.00	1.04B
2026-08-17	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-08-14	IDR 101.00	+2.02%	IDR 98.00	IDR 104.00	IDR 97.00	1.52B
2026-08-13	IDR 99.00	-2.94%	IDR 103.00	IDR 104.00	IDR 98.00	1.03B
2026-08-12	IDR 102.00	+3.03%	IDR 99.00	IDR 103.00	IDR 99.00	1.40B
2026-08-11	IDR 99.00	-5.71%	IDR 105.00	IDR 106.00	IDR 98.00	1.53B
2026-08-10	IDR 105.00	-0.94%	IDR 107.00	IDR 110.00	IDR 104.00	2.25B
2026-08-07	IDR 106.00	+0.95%	IDR 106.00	IDR 108.00	IDR 103.00	1.80B
2026-08-06	IDR 105.00	+3.96%	IDR 101.00	IDR 113.00	IDR 98.00	7.99B
2026-08-05	IDR 101.00	+4.12%	IDR 98.00	IDR 102.00	IDR 97.00	2.45B
2026-08-04	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 94.00	1.20B
2026-08-03	IDR 97.00	-1.02%	IDR 99.00	IDR 101.00	IDR 94.00	1.55B
2026-07-31	IDR 98.00	+1.03%	IDR 100.00	IDR 102.00	IDR 97.00	1.81B
2026-07-30	IDR 97.00	+7.78%	IDR 91.00	IDR 97.00	IDR 88.00	2.11B
2026-07-29	IDR 90.00	-13.46%	IDR 104.00	IDR 106.00	IDR 89.00	5.93B
2026-07-28	IDR 104.00	-1.89%	IDR 106.00	IDR 107.00	IDR 103.00	880.74M
2026-07-27	IDR 106.00	+0.95%	IDR 108.00	IDR 111.00	IDR 104.00	2.64B
2026-07-24	IDR 105.00	-2.78%	IDR 104.00	IDR 110.00	IDR 101.00	2.95B
2026-07-23	IDR 108.00	-6.09%	IDR 115.00	IDR 122.00	IDR 106.00	6.78B
2026-07-22	IDR 115.00	+7.48%	IDR 107.00	IDR 116.00	IDR 103.00	4.81B
2026-07-21	IDR 107.00	+1.90%	IDR 104.00	IDR 112.00	IDR 99.00	5.71B
2026-07-20	IDR 105.00	+23.53%	IDR 85.00	IDR 105.00	IDR 85.00	4.21B
2026-07-17	IDR 85.00	-1.16%	IDR 85.00	IDR 88.00	IDR 83.00	1.02B
2026-07-16	IDR 86.00	0.00%	IDR 85.00	IDR 89.00	IDR 80.00	2.23B
2026-07-15	IDR 86.00	-3.37%	IDR 89.00	IDR 89.00	IDR 85.00	771.85M
2026-07-14	IDR 89.00	-4.30%	IDR 93.00	IDR 93.00	IDR 88.00	968.86M
2026-07-13	IDR 93.00	+8.14%	IDR 85.00	IDR 93.00	IDR 83.00	1.24B
2026-07-10	IDR 86.00	-3.37%	IDR 88.00	IDR 89.00	IDR 86.00	485.73M
2026-07-09	IDR 89.00	+11.25%	IDR 85.00	IDR 95.00	IDR 84.00	1.45B
2026-07-08	IDR 80.00	-6.93%	IDR 85.96	IDR 85.96	IDR 80.00	1.00B
2026-07-07	IDR 85.96	-2.88%	IDR 89.36	IDR 89.36	IDR 85.11	805.28M
2026-07-06	IDR 88.51	-0.95%	IDR 91.06	IDR 91.91	IDR 85.96	1.14B
2026-07-03	IDR 89.36	0.00%	IDR 91.91	IDR 100.43	IDR 88.51	2.33B
2026-07-02	IDR 89.36	+16.67%	IDR 81.70	IDR 91.06	IDR 80.00	2.69B
2026-07-01	IDR 76.60	+7.14%	IDR 72.34	IDR 77.45	IDR 69.79	1.04B
2026-06-30	IDR 71.49	-6.67%	IDR 76.60	IDR 77.45	IDR 69.79	774.24M
2026-06-29	IDR 76.60	-17.64%	IDR 78.30	IDR 81.70	IDR 74.89	498.46M
2026-06-26	IDR 93.00	-7.00%	IDR 100.00	IDR 102.00	IDR 92.00	604.60M
2026-06-25	IDR 100.00	+19.12%	IDR 96.00	IDR 107.00	IDR 95.00	1.13B
2026-06-24	IDR 83.95	-8.26%	IDR 94.86	IDR 97.38	IDR 83.11	1.40B
2026-06-23	IDR 91.51	+2.83%	IDR 88.99	IDR 92.35	IDR 86.47	586.95M
2026-06-22	IDR 88.99	-3.64%	IDR 93.19	IDR 94.03	IDR 87.31	556.76M
2026-06-19	IDR 92.35	-2.65%	IDR 95.70	IDR 97.38	IDR 91.51	534.62M
2026-06-18	IDR 94.86	-0.88%	IDR 95.70	IDR 96.54	IDR 89.83	1.18B
2026-06-17	IDR 95.70	-5.00%	IDR 102.42	IDR 104.94	IDR 94.03	1.72B
2026-06-16	IDR 100.74	-16.05%	IDR 100.74	IDR 100.74	IDR 100.74	0
2026-06-15	IDR 120.00	+9.09%	IDR 114.00	IDR 131.00	IDR 114.00	3.02B
2026-06-12	IDR 110.00	+12.24%	IDR 100.00	IDR 114.00	IDR 100.00	1.98B
2026-06-11	IDR 98.00	-6.67%	IDR 103.00	IDR 107.00	IDR 95.00	938.60M
2026-06-10	IDR 105.00	+8.25%	IDR 98.00	IDR 115.00	IDR 92.00	2.16B
2026-06-09	IDR 97.00	+14.12%	IDR 85.00	IDR 98.00	IDR 81.00	1.45B
2026-06-08	IDR 85.00	-7.61%	IDR 86.00	IDR 94.00	IDR 83.00	734.62M
2026-06-05	IDR 92.00	-8.91%	IDR 101.00	IDR 102.00	IDR 90.00	719.78M
2026-06-04	IDR 101.00	-7.34%	IDR 109.00	IDR 110.00	IDR 94.00	1.01B
2026-06-03	IDR 109.00	-14.17%	IDR 128.00	IDR 129.00	IDR 108.00	1.46B
2026-06-02	IDR 127.00	-1.55%	IDR 132.00	IDR 143.00	IDR 125.00	1.19B
2026-06-01	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0