Pelayaran Nasional Bina Buana Raya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 85.000 | 98.000 | 85.000 | 93.000 | 93.000 | 2,524,700 |
| 2026-10-19 | 84.000 | 85.000 | 81.000 | 85.000 | 85.000 | 4,808,000 |
| 2026-10-16 | 88.000 | 105.00 | 87.000 | 87.000 | 87.000 | 7,272,100 |
| 2026-10-15 | 104.00 | 107.00 | 101.00 | 102.00 | 102.00 | 1,152,700 |
| 2026-10-14 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 721,800 |
| 2026-10-13 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,011,500 |
| 2026-10-12 | 108.00 | 110.00 | 104.00 | 107.00 | 107.00 | 1,370,900 |
| 2026-10-09 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1,475,800 |
| 2026-10-08 | 111.00 | 112.00 | 106.00 | 108.00 | 108.00 | 1,550,600 |
| 2026-10-07 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 1,789,000 |
| 2026-10-06 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 3,436,300 |
| 2026-10-05 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2,112,300 |
| 2026-10-02 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | 938,700 |
| 2026-10-01 | 112.00 | 119.00 | 107.00 | 107.00 | 107.00 | 5,704,200 |
| 2026-09-30 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 3,633,700 |
| 2026-09-29 | 101.00 | 106.00 | 98.000 | 105.00 | 105.00 | 2,290,200 |
| 2026-09-28 | 106.00 | 106.00 | 97.000 | 101.00 | 101.00 | 3,640,400 |
| 2026-09-25 | 120.00 | 120.00 | 100.00 | 107.00 | 107.00 | 6,825,200 |
| 2026-09-24 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 1,613,600 |
| 2026-09-23 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 5,055,900 |
| 2026-09-22 | 123.00 | 124.00 | 112.00 | 113.00 | 113.00 | 11,874,700 |
| 2026-09-21 | 119.00 | 131.00 | 116.00 | 122.00 | 122.00 | 36,291,000 |
| 2026-09-18 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 2,259,600 |
| 2026-09-17 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 2,056,300 |
| 2026-09-16 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 3,388,600 |
| 2026-09-15 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 3,625,700 |
| 2026-09-14 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | 4,511,400 |
| 2026-09-11 | 128.00 | 128.00 | 118.00 | 124.00 | 124.00 | 5,107,600 |
| 2026-09-10 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | 12,703,200 |
| 2026-09-09 | 119.00 | 145.00 | 119.00 | 129.00 | 129.00 | 91,772,500 |
| 2026-09-08 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 3,540,300 |
| 2026-09-07 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 3,597,100 |
| 2026-09-04 | 123.00 | 131.00 | 119.00 | 120.00 | 120.00 | 23,527,600 |
| 2026-09-03 | 117.00 | 120.00 | 115.00 | 120.00 | 120.00 | 6,529,000 |
| 2026-09-02 | 120.00 | 121.00 | 115.00 | 116.00 | 116.00 | 4,234,300 |
| 2026-09-01 | 117.00 | 122.00 | 115.00 | 119.00 | 119.00 | 10,249,100 |
| 2026-08-31 | 113.00 | 117.00 | 111.00 | 116.00 | 116.00 | 4,445,600 |
| 2026-08-28 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 4,257,800 |
| 2026-08-27 | 112.00 | 116.00 | 109.00 | 114.00 | 114.00 | 5,469,900 |
| 2026-08-26 | 116.00 | 120.00 | 112.00 | 112.00 | 112.00 | 13,796,000 |
| 2026-08-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-08-24 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 4,310,000 |
| 2026-08-21 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2,777,400 |
| 2026-08-20 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1,786,900 |
| 2026-08-19 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1,956,800 |
| 2026-08-18 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 3,467,700 |
| 2026-08-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-08-14 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 2,482,400 |
| 2026-08-13 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 2,618,100 |
| 2026-08-12 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 4,926,900 |
| 2026-08-11 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 2,423,800 |
| 2026-08-10 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | 4,849,800 |
| 2026-08-07 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 3,424,100 |
| 2026-08-06 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 6,456,500 |
| 2026-08-05 | 121.00 | 124.00 | 118.00 | 118.00 | 118.00 | 6,464,100 |
| 2026-08-04 | 118.00 | 125.00 | 116.00 | 118.00 | 118.00 | 21,575,200 |
| 2026-08-03 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | 7,268,500 |
| 2026-07-31 | 116.00 | 125.00 | 113.00 | 117.00 | 117.00 | 15,468,800 |
| 2026-07-30 | 109.00 | 120.00 | 108.00 | 116.00 | 116.00 | 14,698,400 |
| 2026-07-29 | 111.00 | 113.00 | 107.00 | 109.00 | 109.00 | 2,128,300 |
Page 1 of 21 · 1,219 trading daysOlder →
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.