Pelayaran Nasional Bina Buana Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 149.00 | 152.00 | 146.00 | 150.00 | 150.00 | 2,609,100 |
| 2026-05-04 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | 3,595,700 |
| 2026-05-01 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-04-30 | 151.00 | 156.00 | 144.00 | 149.00 | 149.00 | 5,998,300 |
| 2026-04-29 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | 1,524,600 |
| 2026-04-28 | 149.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,863,200 |
| 2026-04-27 | 145.00 | 154.00 | 145.00 | 149.00 | 149.00 | 4,502,400 |
| 2026-04-24 | 157.00 | 157.00 | 143.00 | 145.00 | 145.00 | 5,560,900 |
| 2026-04-23 | 159.00 | 163.00 | 155.00 | 157.00 | 157.00 | 5,317,900 |
| 2026-04-22 | 158.00 | 162.00 | 154.00 | 159.00 | 159.00 | 7,218,700 |
| 2026-04-21 | 155.00 | 162.00 | 155.00 | 157.00 | 157.00 | 7,564,800 |
| 2026-04-20 | 158.00 | 161.00 | 153.00 | 154.00 | 154.00 | 7,859,500 |
| 2026-04-17 | 163.00 | 163.00 | 155.00 | 158.00 | 158.00 | 10,912,500 |
| 2026-04-16 | 156.00 | 182.00 | 155.00 | 163.00 | 163.00 | 61,074,000 |
| 2026-04-15 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 6,635,200 |
| 2026-04-14 | 156.00 | 158.00 | 148.00 | 155.00 | 155.00 | 15,251,100 |
| 2026-04-13 | 152.00 | 156.00 | 148.00 | 152.00 | 152.00 | 9,914,900 |
| 2026-04-10 | 150.00 | 155.00 | 150.00 | 151.00 | 151.00 | 6,968,700 |
| 2026-04-09 | 154.00 | 154.00 | 147.00 | 150.00 | 150.00 | 6,320,100 |
| 2026-04-08 | 138.00 | 165.00 | 138.00 | 154.00 | 154.00 | 51,463,200 |
| 2026-04-07 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | 2,529,900 |
| 2026-04-06 | 136.00 | 141.00 | 133.00 | 138.00 | 138.00 | 5,394,300 |
| 2026-04-02 | 145.00 | 145.00 | 136.00 | 137.00 | 137.00 | 4,008,500 |
| 2026-04-01 | 140.00 | 155.00 | 140.00 | 145.00 | 145.00 | 22,590,200 |
| 2026-03-31 | 143.00 | 147.00 | 130.00 | 137.00 | 137.00 | 5,362,100 |
| 2026-03-30 | 139.00 | 144.00 | 131.00 | 143.00 | 143.00 | 6,798,800 |
| 2026-03-27 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 603,700 |
| 2026-03-26 | 143.00 | 147.00 | 135.00 | 140.00 | 140.00 | 2,159,800 |
| 2026-03-25 | 130.00 | 152.00 | 127.00 | 142.00 | 142.00 | 10,580,800 |
| 2026-03-17 | 125.00 | 131.00 | 125.00 | 130.00 | 130.00 | 4,610,200 |
| 2026-03-16 | 128.00 | 129.00 | 120.00 | 126.00 | 126.00 | 2,965,900 |
| 2026-03-13 | 137.00 | 142.00 | 126.00 | 128.00 | 128.00 | 5,064,700 |
| 2026-03-12 | 140.00 | 143.00 | 134.00 | 140.00 | 140.00 | 7,281,900 |
| 2026-03-11 | 137.00 | 147.00 | 134.00 | 140.00 | 140.00 | 9,489,200 |
| 2026-03-10 | 138.00 | 140.00 | 129.00 | 134.00 | 134.00 | 4,774,300 |
| 2026-03-09 | 140.00 | 143.00 | 129.00 | 131.00 | 131.00 | 12,752,600 |
| 2026-03-06 | 154.00 | 156.00 | 144.00 | 150.00 | 150.00 | 8,960,500 |
| 2026-03-05 | 158.00 | 162.00 | 148.00 | 153.00 | 153.00 | 12,298,300 |
| 2026-03-04 | 170.00 | 170.00 | 146.00 | 151.00 | 151.00 | 26,367,400 |
| 2026-03-03 | 160.00 | 185.00 | 145.00 | 169.00 | 169.00 | 67,938,900 |
| 2026-03-02 | 186.00 | 196.00 | 161.00 | 161.00 | 161.00 | 38,700,400 |
| 2026-02-27 | 185.00 | 189.00 | 174.00 | 189.00 | 189.00 | 11,709,200 |
| 2026-02-26 | 200.00 | 206.00 | 183.00 | 185.00 | 185.00 | 24,131,700 |
| 2026-02-25 | 196.00 | 202.00 | 193.00 | 194.00 | 194.00 | 15,457,500 |
| 2026-02-24 | 202.00 | 206.00 | 192.00 | 196.00 | 196.00 | 22,152,700 |
| 2026-02-23 | 200.00 | 212.00 | 200.00 | 206.00 | 206.00 | 22,853,600 |
| 2026-02-20 | 210.00 | 212.00 | 196.00 | 200.00 | 200.00 | 19,237,700 |
| 2026-02-19 | 220.00 | 222.00 | 206.00 | 210.00 | 210.00 | 33,876,400 |
| 2026-02-18 | 204.00 | 216.00 | 198.00 | 214.00 | 214.00 | 53,450,600 |
| 2026-02-13 | 208.00 | 212.00 | 195.00 | 202.00 | 202.00 | 24,221,000 |
| 2026-02-12 | 216.00 | 224.00 | 204.00 | 204.00 | 204.00 | 51,592,000 |
| 2026-02-11 | 191.00 | 218.00 | 191.00 | 212.00 | 212.00 | 66,176,800 |
| 2026-02-10 | 191.00 | 204.00 | 178.00 | 190.00 | 190.00 | 30,928,600 |
| 2026-02-09 | 194.00 | 212.00 | 182.00 | 191.00 | 191.00 | 37,027,800 |
| 2026-02-06 | 194.00 | 195.00 | 179.00 | 182.00 | 182.00 | 10,725,000 |
| 2026-02-05 | 202.00 | 208.00 | 184.00 | 197.00 | 197.00 | 20,058,500 |
| 2026-02-04 | 208.00 | 230.00 | 196.00 | 202.00 | 202.00 | 66,474,800 |
| 2026-02-03 | 183.00 | 214.00 | 171.00 | 208.00 | 208.00 | 66,716,500 |
| 2026-02-02 | 204.00 | 208.00 | 172.00 | 172.00 | 172.00 | 22,986,500 |
| 2026-01-30 | 190.00 | 212.00 | 183.00 | 202.00 | 202.00 | 55,320,300 |
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.