Pelayaran Nasional Bina Buana Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 23,200 |
| 2022-05-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10,600 |
| 2022-05-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,500 |
| 2022-05-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 7,900 |
| 2022-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 49,900 |
| 2022-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 174,000 |
| 2022-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 14,400 |
| 2022-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 7,300 |
| 2022-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 26,600 |
| 2022-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 800 |
| 2022-04-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 106,200 |
| 2022-04-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 174,800 |
| 2022-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 106,400 |
| 2022-04-18 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 2,646,300 |
| 2022-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 35,900 |
| 2022-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 609,500 |
| 2022-04-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 6,300 |
| 2022-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,051,000 |
| 2022-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 9,000 |
| 2022-04-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 782,600 |
| 2022-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 249,600 |
| 2022-04-05 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 3,065,600 |
| 2022-04-04 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 2,504,800 |
| 2022-04-01 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 602,000 |
| 2022-03-31 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 4,901,100 |
| 2022-03-30 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 480,900 |
| 2022-03-29 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,175,200 |
| 2022-03-28 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 2,294,600 |
| 2022-03-25 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 4,595,600 |
| 2022-03-24 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 498,700 |
| 2022-03-23 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 3,197,800 |
| 2022-03-22 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 890,800 |
| 2022-03-21 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 1,173,300 |
| 2022-03-18 | 51.000 | 52.000 | 50.000 | 52.000 | 52.000 | 1,148,900 |
| 2022-03-17 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 3,272,100 |
| 2022-03-16 | 54.000 | 54.000 | 51.000 | 52.000 | 52.000 | 6,172,500 |
| 2022-03-15 | 53.000 | 55.000 | 53.000 | 54.000 | 54.000 | 3,978,300 |
| 2022-03-14 | 51.000 | 53.000 | 51.000 | 53.000 | 53.000 | 6,025,700 |
| 2022-03-11 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 2,307,500 |
| 2022-03-10 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 2,742,400 |
| 2022-03-09 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 8,898,500 |
| 2022-03-08 | 50.000 | 52.000 | 50.000 | 51.000 | 51.000 | 3,244,000 |
| 2022-03-07 | 52.000 | 53.000 | 50.000 | 50.000 | 50.000 | 12,998,400 |
| 2022-03-04 | 51.000 | 57.000 | 51.000 | 53.000 | 53.000 | 14,135,800 |
| 2022-03-02 | 54.000 | 54.000 | 51.000 | 51.000 | 51.000 | 5,182,100 |
| 2022-03-01 | 58.000 | 58.000 | 54.000 | 54.000 | 54.000 | 2,287,200 |
| 2022-02-25 | 63.000 | 63.000 | 58.000 | 58.000 | 58.000 | 8,209,400 |
| 2022-02-24 | 56.000 | 71.000 | 55.000 | 62.000 | 62.000 | 53,080,900 |
| 2022-02-23 | 56.027 | 56.027 | 52.412 | 54.220 | 54.220 | 3,832,522 |
| 2022-02-22 | 56.931 | 59.642 | 56.027 | 56.027 | 56.027 | 3,296,923 |
| 2022-02-21 | 63.256 | 65.064 | 59.642 | 59.642 | 59.642 | 9,734,073 |
| 2022-02-18 | 67.775 | 67.775 | 63.256 | 63.256 | 63.256 | 12,566,552 |
| 2022-02-17 | 45.183 | 45.183 | 45.183 | 45.183 | 67.775 | 253,708 |
| 2022-02-16 | 45.183 | 45.183 | 45.183 | 45.183 | 67.775 | 1,587,691 |
| 2022-02-15 | 45.183 | 45.183 | 45.183 | 45.183 | 67.775 | 737 |
| 2022-02-14 | 45.183 | 45.183 | 45.183 | 45.183 | 67.775 | 19,550 |
| 2022-02-11 | 45.183 | 45.183 | 45.183 | 45.183 | 67.775 | 5,016 |
| 2022-02-10 | 45.183 | 45.183 | 45.183 | 45.183 | 67.775 | 81,225 |
| 2022-02-09 | 54.220 | 54.220 | 45.183 | 45.183 | 67.775 | 71,118 |
| 2022-02-08 | 45.183 | 45.183 | 45.183 | 45.183 | 67.775 | 181,926 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-08 | 30.4067 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.