Pelayaran Nasional Bina Buana Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 180.00 | 196.00 | 170.00 | 180.00 | 180.00 | 50,785,500 |
| 2026-01-28 | 218.00 | 236.00 | 198.00 | 199.00 | 199.00 | 52,647,800 |
| 2026-01-27 | 280.00 | 284.00 | 218.00 | 232.00 | 232.00 | 239,302,200 |
| 2026-01-26 | 188.00 | 252.00 | 188.00 | 252.00 | 252.00 | 261,469,200 |
| 2026-01-23 | 216.00 | 220.00 | 186.00 | 188.00 | 188.00 | 34,654,400 |
| 2026-01-22 | 236.00 | 264.00 | 202.00 | 216.00 | 216.00 | 89,365,900 |
| 2026-01-21 | 244.00 | 244.00 | 222.00 | 222.00 | 222.00 | 7,023,000 |
| 2026-01-20 | 230.00 | 244.00 | 230.00 | 244.00 | 244.00 | 6,378,600 |
| 2026-01-19 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 10,205,200 |
| 2026-01-16 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-01-15 | 276.00 | 276.00 | 252.00 | 252.00 | 252.00 | 8,775,200 |
| 2026-01-14 | 226.00 | 252.00 | 226.00 | 252.00 | 252.00 | 20,596,900 |
| 2026-01-13 | 294.00 | 294.00 | 242.00 | 242.00 | 242.00 | 30,403,600 |
| 2026-01-12 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 36,344,800 |
| 2026-01-09 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-01-08 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-01-07 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-01-06 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-01-05 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-01-02 | 218.00 | 254.00 | 218.00 | 244.00 | 244.00 | 207,746,300 |
| 2026-01-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-12-31 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-12-30 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-12-29 | 185.00 | 222.00 | 185.00 | 212.00 | 212.00 | 233,171,700 |
| 2025-12-26 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-12-25 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-12-24 | 178.00 | 226.00 | 170.00 | 184.00 | 184.00 | 461,886,800 |
| 2025-12-23 | 171.00 | 193.00 | 157.00 | 176.00 | 176.00 | 128,167,300 |
| 2025-12-22 | 190.00 | 204.00 | 168.00 | 171.00 | 171.00 | 96,984,900 |
| 2025-12-19 | 199.00 | 226.00 | 172.00 | 190.00 | 190.00 | 357,645,800 |
| 2025-12-18 | 147.00 | 199.00 | 142.00 | 199.00 | 199.00 | 630,478,800 |
| 2025-12-17 | 150.00 | 171.00 | 136.00 | 148.00 | 148.00 | 384,803,000 |
| 2025-12-16 | 118.00 | 159.00 | 117.00 | 159.00 | 159.00 | 596,149,900 |
| 2025-12-15 | 117.00 | 119.00 | 112.00 | 118.00 | 118.00 | 11,286,100 |
| 2025-12-12 | 122.00 | 124.00 | 114.00 | 117.00 | 117.00 | 16,946,600 |
| 2025-12-11 | 116.00 | 132.00 | 115.00 | 122.00 | 122.00 | 74,173,700 |
| 2025-12-10 | 119.00 | 129.00 | 110.00 | 120.00 | 120.00 | 98,843,000 |
| 2025-12-09 | 117.00 | 117.00 | 111.00 | 115.00 | 115.00 | 26,757,800 |
| 2025-12-08 | 120.00 | 122.00 | 110.00 | 117.00 | 117.00 | 47,830,400 |
| 2025-12-05 | 106.00 | 130.00 | 106.00 | 119.00 | 119.00 | 186,763,800 |
| 2025-12-04 | 112.00 | 113.00 | 100.00 | 106.00 | 106.00 | 74,017,800 |
| 2025-12-03 | 124.00 | 138.00 | 108.00 | 112.00 | 112.00 | 285,279,700 |
| 2025-12-02 | 87.000 | 117.00 | 87.000 | 117.00 | 117.00 | 375,340,800 |
| 2025-12-01 | 88.000 | 88.000 | 86.000 | 87.000 | 87.000 | 6,879,100 |
| 2025-11-28 | 87.000 | 89.000 | 85.000 | 87.000 | 87.000 | 6,962,400 |
| 2025-11-27 | 89.000 | 89.000 | 87.000 | 87.000 | 87.000 | 6,627,600 |
| 2025-11-26 | 89.000 | 91.000 | 88.000 | 88.000 | 88.000 | 9,723,000 |
| 2025-11-25 | 88.000 | 91.000 | 87.000 | 89.000 | 89.000 | 10,610,300 |
| 2025-11-24 | 88.000 | 89.000 | 86.000 | 88.000 | 88.000 | 5,563,200 |
| 2025-11-21 | 90.000 | 96.000 | 87.000 | 88.000 | 88.000 | 60,355,700 |
| 2025-11-20 | 88.000 | 90.000 | 87.000 | 90.000 | 90.000 | 4,642,600 |
| 2025-11-19 | 88.000 | 89.000 | 87.000 | 88.000 | 88.000 | 4,807,800 |
| 2025-11-18 | 88.000 | 89.000 | 86.000 | 87.000 | 87.000 | 4,733,700 |
| 2025-11-17 | 85.000 | 93.000 | 85.000 | 87.000 | 87.000 | 25,827,000 |
| 2025-11-14 | 86.000 | 86.000 | 85.000 | 85.000 | 85.000 | 1,505,100 |
| 2025-11-13 | 85.000 | 86.000 | 83.000 | 86.000 | 86.000 | 3,229,600 |
| 2025-11-12 | 86.000 | 86.000 | 84.000 | 85.000 | 85.000 | 1,442,300 |
| 2025-11-11 | 85.000 | 86.000 | 84.000 | 86.000 | 86.000 | 3,514,600 |
| 2025-11-10 | 86.000 | 87.000 | 85.000 | 85.000 | 85.000 | 3,132,600 |
| 2025-11-07 | 86.000 | 87.000 | 85.000 | 86.000 | 86.000 | 1,948,700 |
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.