Pelayaran Nasional Bina Buana Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 85.000 | 87.000 | 84.000 | 85.000 | 85.000 | 3,872,200 |
| 2025-11-05 | 86.000 | 87.000 | 84.000 | 86.000 | 86.000 | 6,067,900 |
| 2025-11-04 | 89.000 | 89.000 | 86.000 | 86.000 | 86.000 | 4,112,400 |
| 2025-11-03 | 86.000 | 91.000 | 85.000 | 88.000 | 88.000 | 33,917,600 |
| 2025-10-31 | 88.000 | 89.000 | 85.000 | 86.000 | 86.000 | 6,051,900 |
| 2025-10-30 | 86.000 | 88.000 | 85.000 | 86.000 | 86.000 | 5,647,100 |
| 2025-10-29 | 86.000 | 88.000 | 85.000 | 85.000 | 85.000 | 2,712,800 |
| 2025-10-28 | 86.000 | 90.000 | 86.000 | 86.000 | 86.000 | 4,993,900 |
| 2025-10-27 | 88.000 | 92.000 | 85.000 | 85.000 | 85.000 | 11,388,700 |
| 2025-10-24 | 90.000 | 90.000 | 86.000 | 88.000 | 88.000 | 4,320,800 |
| 2025-10-23 | 85.000 | 88.000 | 84.000 | 88.000 | 88.000 | 6,161,100 |
| 2025-10-22 | 85.000 | 85.000 | 84.000 | 85.000 | 85.000 | 2,851,500 |
| 2025-10-21 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 2,095,000 |
| 2025-10-20 | 84.000 | 85.000 | 81.000 | 85.000 | 85.000 | 3,556,800 |
← NewerPage 5 of 5 · 254 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.