Pelayaran Nasional Bina Buana Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 1,566,500 |
| 2026-07-27 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 3,444,800 |
| 2026-07-24 | 120.00 | 120.00 | 108.00 | 112.00 | 112.00 | 9,902,400 |
| 2026-07-23 | 117.00 | 123.00 | 116.00 | 120.00 | 120.00 | 12,426,700 |
| 2026-07-22 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 5,547,300 |
| 2026-07-21 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 5,165,300 |
| 2026-07-20 | 117.00 | 124.00 | 116.00 | 118.00 | 118.00 | 10,521,100 |
| 2026-07-17 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 4,733,900 |
| 2026-07-16 | 117.00 | 119.00 | 114.00 | 118.00 | 118.00 | 6,750,700 |
| 2026-07-15 | 116.00 | 126.00 | 114.00 | 117.00 | 117.00 | 20,499,000 |
| 2026-07-14 | 115.00 | 119.00 | 113.00 | 117.00 | 117.00 | 7,834,800 |
| 2026-07-13 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | 4,558,600 |
| 2026-07-10 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | 3,111,100 |
| 2026-07-09 | 112.00 | 127.00 | 111.00 | 115.00 | 115.00 | 25,448,300 |
| 2026-07-08 | 120.00 | 120.00 | 111.00 | 113.00 | 113.00 | 4,788,600 |
| 2026-07-07 | 122.00 | 124.00 | 118.00 | 119.00 | 119.00 | 4,647,700 |
| 2026-07-06 | 121.00 | 124.00 | 116.00 | 122.00 | 122.00 | 10,541,000 |
| 2026-07-03 | 115.00 | 127.00 | 115.00 | 121.00 | 121.00 | 19,286,600 |
| 2026-07-02 | 140.00 | 142.00 | 121.00 | 122.00 | 122.00 | 125,192,200 |
| 2026-07-01 | 100.00 | 133.00 | 99.000 | 130.00 | 130.00 | 142,647,600 |
| 2026-06-30 | 106.00 | 106.00 | 97.000 | 101.00 | 101.00 | 8,307,800 |
| 2026-06-29 | 119.00 | 120.00 | 109.00 | 109.00 | 109.00 | 33,085,100 |
| 2026-06-26 | 95.000 | 128.00 | 91.000 | 128.00 | 128.00 | 17,884,600 |
| 2026-06-25 | 95.000 | 101.00 | 94.000 | 95.000 | 95.000 | 2,858,500 |
| 2026-06-24 | 99.000 | 106.00 | 93.000 | 94.000 | 94.000 | 3,340,300 |
| 2026-06-23 | 100.00 | 102.00 | 97.000 | 99.000 | 99.000 | 2,554,900 |
| 2026-06-22 | 102.00 | 102.00 | 90.000 | 99.000 | 99.000 | 1,385,500 |
| 2026-06-19 | 100.00 | 109.00 | 98.000 | 101.00 | 101.00 | 5,407,600 |
| 2026-06-18 | 102.00 | 102.00 | 95.000 | 99.000 | 99.000 | 4,239,600 |
| 2026-06-17 | 106.00 | 109.00 | 100.00 | 100.00 | 100.00 | 1,430,000 |
| 2026-06-16 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-06-15 | 104.00 | 109.00 | 102.00 | 106.00 | 106.00 | 4,148,100 |
| 2026-06-12 | 98.000 | 106.00 | 97.000 | 102.00 | 102.00 | 7,633,900 |
| 2026-06-11 | 104.00 | 104.00 | 94.000 | 97.000 | 97.000 | 2,185,100 |
| 2026-06-10 | 98.000 | 113.00 | 94.000 | 100.00 | 100.00 | 8,800,800 |
| 2026-06-09 | 87.000 | 97.000 | 83.000 | 96.000 | 96.000 | 3,226,500 |
| 2026-06-08 | 94.000 | 95.000 | 85.000 | 85.000 | 85.000 | 5,218,900 |
| 2026-06-05 | 92.000 | 105.00 | 91.000 | 93.000 | 93.000 | 3,174,900 |
| 2026-06-04 | 104.00 | 104.00 | 89.000 | 92.000 | 92.000 | 5,179,100 |
| 2026-06-03 | 122.00 | 122.00 | 104.00 | 104.00 | 104.00 | 5,777,100 |
| 2026-06-02 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 958,400 |
| 2026-06-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-29 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | 684,300 |
| 2026-05-28 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-05-27 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-05-26 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | 443,100 |
| 2026-05-25 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 651,100 |
| 2026-05-22 | 124.00 | 128.00 | 121.00 | 126.00 | 126.00 | 1,189,700 |
| 2026-05-21 | 124.00 | 134.00 | 121.00 | 124.00 | 124.00 | 3,262,600 |
| 2026-05-20 | 126.00 | 151.00 | 120.00 | 124.00 | 124.00 | 6,255,800 |
| 2026-05-19 | 133.00 | 138.00 | 125.00 | 126.00 | 126.00 | 2,746,800 |
| 2026-05-18 | 140.00 | 141.00 | 131.00 | 132.00 | 132.00 | 2,680,800 |
| 2026-05-15 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-05-14 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-05-13 | 140.00 | 145.00 | 138.00 | 139.00 | 139.00 | 2,113,600 |
| 2026-05-12 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | 2,929,800 |
| 2026-05-11 | 145.00 | 149.00 | 141.00 | 144.00 | 144.00 | 3,506,700 |
| 2026-05-08 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 3,517,300 |
| 2026-05-07 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 3,316,400 |
| 2026-05-06 | 151.00 | 154.00 | 148.00 | 149.00 | 149.00 | 2,814,600 |
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.