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 |
← NewerPage 3 of 3 · 131 trading days
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.