Bakrie & Brothers Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 46.000 | 53.000 | 46.000 | 52.000 | 52.000 | 1,908,431,500 |
| 2026-10-19 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 37,007,900 |
| 2026-10-16 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 122,633,100 |
| 2026-10-15 | 62.000 | 63.000 | 58.000 | 61.000 | 61.000 | 684,181,300 |
| 2026-10-14 | 67.000 | 67.000 | 64.000 | 64.000 | 64.000 | 246,265,300 |
| 2026-10-13 | 66.000 | 67.000 | 62.000 | 66.000 | 66.000 | 484,433,500 |
| 2026-10-12 | 73.000 | 73.000 | 66.000 | 66.000 | 66.000 | 576,794,400 |
| 2026-10-09 | 71.000 | 73.000 | 69.000 | 72.000 | 72.000 | 295,528,000 |
| 2026-10-08 | 74.000 | 74.000 | 71.000 | 71.000 | 71.000 | 299,662,700 |
| 2026-10-07 | 77.000 | 78.000 | 73.000 | 74.000 | 74.000 | 321,963,600 |
| 2026-10-06 | 74.000 | 78.000 | 73.000 | 76.000 | 76.000 | 542,240,800 |
| 2026-10-05 | 72.000 | 75.000 | 71.000 | 73.000 | 73.000 | 312,237,900 |
| 2026-10-02 | 73.000 | 73.000 | 70.000 | 72.000 | 72.000 | 377,598,300 |
| 2026-10-01 | 74.000 | 75.000 | 70.000 | 73.000 | 73.000 | 558,799,500 |
| 2026-09-30 | 73.000 | 79.000 | 73.000 | 73.000 | 73.000 | 1,122,042,700 |
| 2026-09-29 | 72.000 | 73.000 | 66.000 | 73.000 | 73.000 | 1,235,944,100 |
| 2026-09-28 | 73.000 | 78.000 | 71.000 | 73.000 | 73.000 | 900,009,900 |
| 2026-09-25 | 81.000 | 82.000 | 72.000 | 75.000 | 75.000 | 1,868,969,000 |
| 2026-09-24 | 84.000 | 84.000 | 80.000 | 81.000 | 81.000 | 739,189,400 |
| 2026-09-23 | 83.000 | 86.000 | 81.000 | 85.000 | 85.000 | 797,872,200 |
| 2026-09-22 | 87.000 | 88.000 | 81.000 | 83.000 | 83.000 | 939,179,800 |
| 2026-09-21 | 85.000 | 88.000 | 85.000 | 87.000 | 87.000 | 481,223,100 |
| 2026-09-18 | 91.000 | 91.000 | 86.000 | 86.000 | 86.000 | 483,124,400 |
| 2026-09-17 | 89.000 | 92.000 | 86.000 | 90.000 | 90.000 | 777,340,900 |
| 2026-09-16 | 92.000 | 94.000 | 90.000 | 90.000 | 90.000 | 494,346,700 |
| 2026-09-15 | 93.000 | 96.000 | 91.000 | 92.000 | 92.000 | 519,791,700 |
| 2026-09-14 | 96.000 | 96.000 | 89.000 | 93.000 | 93.000 | 916,117,900 |
| 2026-09-11 | 94.000 | 95.000 | 90.000 | 95.000 | 95.000 | 985,392,700 |
| 2026-09-10 | 98.000 | 99.000 | 94.000 | 95.000 | 95.000 | 1,694,206,900 |
| 2026-09-09 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 724,281,200 |
| 2026-09-08 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 864,358,200 |
| 2026-09-07 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 722,740,300 |
| 2026-09-04 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 767,720,100 |
| 2026-09-03 | 101.00 | 104.00 | 100.00 | 100.00 | 100.00 | 1,962,780,600 |
| 2026-09-02 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 725,713,900 |
| 2026-09-01 | 98.000 | 102.00 | 98.000 | 101.00 | 101.00 | 1,474,824,600 |
| 2026-08-31 | 99.000 | 102.00 | 97.000 | 98.000 | 98.000 | 953,013,700 |
| 2026-08-28 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 875,873,200 |
| 2026-08-27 | 95.000 | 101.00 | 92.000 | 101.00 | 101.00 | 1,304,902,700 |
| 2026-08-26 | 100.00 | 102.00 | 95.000 | 95.000 | 95.000 | 1,567,166,000 |
| 2026-08-25 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-08-24 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 1,235,763,300 |
| 2026-08-21 | 105.00 | 111.00 | 103.00 | 103.00 | 103.00 | 3,605,052,500 |
| 2026-08-20 | 101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 2,023,908,100 |
| 2026-08-19 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 919,404,400 |
| 2026-08-18 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1,036,648,600 |
| 2026-08-17 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-08-14 | 98.000 | 104.00 | 97.000 | 101.00 | 101.00 | 1,524,304,900 |
| 2026-08-13 | 103.00 | 104.00 | 98.000 | 99.000 | 99.000 | 1,034,651,500 |
| 2026-08-12 | 99.000 | 103.00 | 99.000 | 102.00 | 102.00 | 1,396,398,100 |
| 2026-08-11 | 105.00 | 106.00 | 98.000 | 99.000 | 99.000 | 1,534,833,200 |
| 2026-08-10 | 107.00 | 110.00 | 104.00 | 105.00 | 105.00 | 2,246,211,900 |
| 2026-08-07 | 106.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1,800,542,700 |
| 2026-08-06 | 101.00 | 113.00 | 98.000 | 105.00 | 105.00 | 7,994,414,100 |
| 2026-08-05 | 98.000 | 102.00 | 97.000 | 101.00 | 101.00 | 2,446,467,300 |
| 2026-08-04 | 97.000 | 98.000 | 94.000 | 97.000 | 97.000 | 1,196,327,900 |
| 2026-08-03 | 99.000 | 101.00 | 94.000 | 97.000 | 97.000 | 1,554,616,100 |
| 2026-07-31 | 100.00 | 102.00 | 97.000 | 98.000 | 98.000 | 1,808,208,800 |
| 2026-07-30 | 91.000 | 97.000 | 88.000 | 97.000 | 97.000 | 2,107,313,200 |
| 2026-07-29 | 104.00 | 106.00 | 89.000 | 90.000 | 90.000 | 5,929,576,400 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.