PT Bahtera Bumi Raya Tbk PGJO
IDX · Indonesia · Technology Services
IDR 790.00-20.00 (-2.47%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 790.00 | -2.47% | IDR 830.00 | IDR 830.00 | IDR 765.00 | 407.00K |
| 2026-09-30 | IDR 810.00 | 0.00% | IDR 780.00 | IDR 860.00 | IDR 750.00 | 1.36M |
| 2026-09-29 | IDR 810.00 | +1.25% | IDR 800.00 | IDR 835.00 | IDR 740.00 | 442.40K |
| 2026-09-28 | IDR 800.00 | +1.27% | IDR 790.00 | IDR 840.00 | IDR 770.00 |
| 534.00K |
| 2026-09-25 | IDR 790.00 | -3.66% | IDR 800.00 | IDR 820.00 | IDR 760.00 | 1.23M |
| 2026-09-24 | IDR 820.00 | -2.38% | IDR 845.00 | IDR 845.00 | IDR 800.00 | 481.30K |
| 2026-09-23 | IDR 840.00 | -3.45% | IDR 880.00 | IDR 880.00 | IDR 820.00 | 1.07M |
| 2026-09-22 | IDR 870.00 | +3.57% | IDR 855.00 | IDR 880.00 | IDR 815.00 | 677.90K |
| 2026-09-21 | IDR 840.00 | -4.55% | IDR 880.00 | IDR 880.00 | IDR 825.00 | 1.18M |
| 2026-09-18 | IDR 880.00 | -0.56% | IDR 880.00 | IDR 915.00 | IDR 860.00 | 907.40K |
| 2026-09-17 | IDR 885.00 | +2.31% | IDR 890.00 | IDR 910.00 | IDR 860.00 | 941.90K |
| 2026-09-16 | IDR 865.00 | -4.42% | IDR 920.00 | IDR 920.00 | IDR 860.00 | 1.11M |
| 2026-09-15 | IDR 905.00 | +3.43% | IDR 875.00 | IDR 920.00 | IDR 865.00 | 746.70K |
| 2026-09-14 | IDR 875.00 | +0.57% | IDR 875.00 | IDR 915.00 | IDR 865.00 | 638.50K |
| 2026-09-11 | IDR 870.00 | -3.33% | IDR 870.00 | IDR 900.00 | IDR 835.00 | 601.70K |
| 2026-09-10 | IDR 900.00 | +0.56% | IDR 895.00 | IDR 910.00 | IDR 860.00 | 1.01M |
| 2026-09-09 | IDR 895.00 | -1.10% | IDR 905.00 | IDR 915.00 | IDR 870.00 | 499.90K |
| 2026-09-08 | IDR 905.00 | -1.63% | IDR 920.00 | IDR 935.00 | IDR 880.00 | 811.00K |
| 2026-09-07 | IDR 920.00 | -1.60% | IDR 890.00 | IDR 935.00 | IDR 855.00 | 1.59M |
| 2026-09-04 | IDR 935.00 | -4.59% | IDR 930.00 | IDR 985.00 | IDR 890.00 | 1.68M |
| 2026-09-03 | IDR 980.00 | -2.49% | IDR 1,050.00 | IDR 1,095.00 | IDR 915.00 | 7.12M |
| 2026-09-02 | IDR 1,005.00 | +9.84% | IDR 900.00 | IDR 1,005.00 | IDR 900.00 | 4.99M |
| 2026-09-01 | IDR 915.00 | -1.61% | IDR 930.00 | IDR 930.00 | IDR 915.00 | 380.70K |
| 2026-08-31 | IDR 930.00 | 0.00% | IDR 885.00 | IDR 930.00 | IDR 885.00 | 369.80K |
| 2026-08-28 | IDR 930.00 | +2.20% | IDR 920.00 | IDR 930.00 | IDR 920.00 | 893.20K |
| 2026-08-27 | IDR 910.00 | +1.11% | IDR 930.00 | IDR 930.00 | IDR 900.00 | 213.40K |
| 2026-08-26 | IDR 900.00 | -3.23% | IDR 925.00 | IDR 930.00 | IDR 900.00 | 753.20K |
| 2026-08-24 | IDR 930.00 | +4.49% | IDR 890.00 | IDR 930.00 | IDR 890.00 | 461.50K |
| 2026-08-21 | IDR 890.00 | 0.00% | IDR 890.00 | IDR 890.00 | IDR 875.00 | 159.20K |
| 2026-08-20 | IDR 890.00 | +4.71% | IDR 915.00 | IDR 915.00 | IDR 890.00 | 247.10K |
| 2026-08-19 | IDR 850.00 | +1.80% | IDR 840.00 | IDR 850.00 | IDR 840.00 | 148.20K |
| 2026-08-18 | IDR 835.00 | +4.38% | IDR 850.00 | IDR 850.00 | IDR 835.00 | 141.30K |
| 2026-08-14 | IDR 800.00 | +3.90% | IDR 735.00 | IDR 800.00 | IDR 735.00 | 160.00K |
| 2026-08-13 | IDR 770.00 | -1.91% | IDR 780.00 | IDR 780.00 | IDR 735.00 | 102.50K |
| 2026-08-12 | IDR 785.00 | +9.79% | IDR 725.00 | IDR 785.00 | IDR 725.00 | 291.70K |
| 2026-08-11 | IDR 715.00 | -0.69% | IDR 790.00 | IDR 790.00 | IDR 715.00 | 125.80K |
| 2026-08-10 | IDR 720.00 | -6.49% | IDR 775.00 | IDR 790.00 | IDR 720.00 | 115.80K |
| 2026-08-07 | IDR 770.00 | +1.99% | IDR 795.00 | IDR 795.00 | IDR 765.00 | 29.80K |
| 2026-08-06 | IDR 755.00 | -6.21% | IDR 805.00 | IDR 805.00 | IDR 750.00 | 266.70K |
| 2026-08-05 | IDR 805.00 | +3.21% | IDR 780.00 | IDR 805.00 | IDR 780.00 | 80.40K |
| 2026-08-04 | IDR 780.00 | +5.41% | IDR 780.00 | IDR 780.00 | IDR 775.00 | 111.50K |
| 2026-08-03 | IDR 740.00 | -2.63% | IDR 740.00 | IDR 805.00 | IDR 740.00 | 223.90K |
| 2026-07-31 | IDR 760.00 | +9.35% | IDR 760.00 | IDR 760.00 | IDR 760.00 | 435.00K |
| 2026-07-30 | IDR 695.00 | +5.30% | IDR 695.00 | IDR 695.00 | IDR 675.00 | 148.60K |
| 2026-07-29 | IDR 660.00 | -0.75% | IDR 680.00 | IDR 680.00 | IDR 660.00 | 21.00K |
| 2026-07-28 | IDR 665.00 | +0.76% | IDR 660.00 | IDR 675.00 | IDR 660.00 | 51.70K |
| 2026-07-27 | IDR 660.00 | -2.94% | IDR 655.00 | IDR 660.00 | IDR 650.00 | 274.80K |
| 2026-07-24 | IDR 680.00 | -2.86% | IDR 670.00 | IDR 690.00 | IDR 670.00 | 166.90K |
| 2026-07-23 | IDR 700.00 | +4.48% | IDR 695.00 | IDR 700.00 | IDR 695.00 | 152.10K |
| 2026-07-22 | IDR 670.00 | -2.90% | IDR 660.00 | IDR 670.00 | IDR 660.00 | 288.50K |
| 2026-07-21 | IDR 690.00 | -0.72% | IDR 660.00 | IDR 690.00 | IDR 660.00 | 223.80K |
| 2026-07-20 | IDR 695.00 | 0.00% | IDR 695.00 | IDR 695.00 | IDR 690.00 | 60.00K |
| 2026-07-17 | IDR 695.00 | 0.00% | IDR 695.00 | IDR 695.00 | IDR 690.00 | 44.30K |
| 2026-07-16 | IDR 695.00 | +1.46% | IDR 695.00 | IDR 695.00 | IDR 685.00 | 19.50K |
| 2026-07-15 | IDR 685.00 | +0.74% | IDR 685.00 | IDR 700.00 | IDR 685.00 | 25.20K |
| 2026-07-14 | IDR 680.00 | +1.49% | IDR 700.00 | IDR 700.00 | IDR 675.00 | 113.80K |
| 2026-07-13 | IDR 670.00 | -2.19% | IDR 640.00 | IDR 670.00 | IDR 640.00 | 207.20K |
| 2026-07-10 | IDR 685.00 | 0.00% | IDR 685.00 | IDR 685.00 | IDR 685.00 | 72.00K |
| 2026-07-09 | IDR 685.00 | -1.44% | IDR 695.00 | IDR 695.00 | IDR 685.00 | 47.80K |
| 2026-07-08 | IDR 695.00 | -4.14% | IDR 690.00 | IDR 695.00 | IDR 690.00 | 43.10K |
| 2026-07-07 | IDR 725.00 | +3.57% | IDR 700.00 | IDR 725.00 | IDR 695.00 | 23.10K |
| 2026-07-06 | IDR 700.00 | -4.11% | IDR 695.00 | IDR 700.00 | IDR 695.00 | 115.60K |
| 2026-07-03 | IDR 730.00 | +4.29% | IDR 730.00 | IDR 730.00 | IDR 730.00 | 72.50K |
| 2026-07-02 | IDR 700.00 | -2.78% | IDR 715.00 | IDR 715.00 | IDR 700.00 | 92.90K |
| 2026-07-01 | IDR 720.00 | -5.26% | IDR 725.00 | IDR 755.00 | IDR 720.00 | 165.00K |
| 2026-06-30 | IDR 760.00 | +9.35% | IDR 760.00 | IDR 760.00 | IDR 760.00 | 166.40K |
| 2026-06-29 | IDR 695.00 | -3.47% | IDR 685.00 | IDR 695.00 | IDR 685.00 | 35.60K |
| 2026-06-26 | IDR 720.00 | -2.70% | IDR 720.00 | IDR 720.00 | IDR 700.00 | 29.10K |
| 2026-06-25 | IDR 740.00 | +2.78% | IDR 745.00 | IDR 745.00 | IDR 740.00 | 112.50K |
| 2026-06-24 | IDR 720.00 | -5.26% | IDR 795.00 | IDR 795.00 | IDR 720.00 | 62.70K |
| 2026-06-23 | IDR 760.00 | -0.65% | IDR 740.00 | IDR 785.00 | IDR 740.00 | 55.20K |
| 2026-06-22 | IDR 765.00 | -1.29% | IDR 780.00 | IDR 780.00 | IDR 765.00 | 60.90K |
| 2026-06-19 | IDR 775.00 | 0.00% | IDR 775.00 | IDR 815.00 | IDR 775.00 | 63.80K |
| 2026-06-18 | IDR 775.00 | -2.52% | IDR 755.00 | IDR 780.00 | IDR 755.00 | 62.20K |
| 2026-06-17 | IDR 795.00 | +1.27% | IDR 825.00 | IDR 825.00 | IDR 735.00 | 152.50K |
| 2026-06-15 | IDR 785.00 | -0.63% | IDR 790.00 | IDR 790.00 | IDR 785.00 | 149.60K |
| 2026-06-12 | IDR 790.00 | -0.63% | IDR 795.00 | IDR 795.00 | IDR 790.00 | 155.80K |
| 2026-06-11 | IDR 795.00 | +7.43% | IDR 800.00 | IDR 800.00 | IDR 740.00 | 50.10K |
| 2026-06-10 | IDR 740.00 | +9.63% | IDR 740.00 | IDR 740.00 | IDR 740.00 | 372.30K |
| 2026-06-09 | IDR 675.00 | +9.76% | IDR 615.00 | IDR 675.00 | IDR 565.00 | 144.70K |
| 2026-06-08 | IDR 615.00 | -9.56% | IDR 630.00 | IDR 630.00 | IDR 615.00 | 206.10K |
| 2026-06-05 | IDR 680.00 | 0.00% | IDR 680.00 | IDR 680.00 | IDR 680.00 | 55.10K |
| 2026-06-04 | IDR 680.00 | -6.85% | IDR 660.00 | IDR 680.00 | IDR 660.00 | 287.00K |
| 2026-06-03 | IDR 730.00 | -9.88% | IDR 755.00 | IDR 755.00 | IDR 730.00 | 316.70K |
| 2026-06-02 | IDR 810.00 | -8.47% | IDR 885.00 | IDR 885.00 | IDR 810.00 | 270.80K |
| 2026-05-29 | IDR 885.00 | +8.59% | IDR 820.00 | IDR 885.00 | IDR 820.00 | 124.00K |
| 2026-05-28 | IDR 815.00 | 0.00% | IDR 815.00 | IDR 815.00 | IDR 815.00 | 0 |
| 2026-05-27 | IDR 815.00 | 0.00% | IDR 815.00 | IDR 815.00 | IDR 815.00 | 0 |
| 2026-05-26 | IDR 815.00 | +2.52% | IDR 830.00 | IDR 830.00 | IDR 815.00 | 74.20K |
| 2026-05-25 | IDR 795.00 | +9.66% | IDR 795.00 | IDR 795.00 | IDR 795.00 | 203.60K |