Bakrie & Brothers Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 398,800 |
| 2023-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 250,500 |
| 2023-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,586,300 |
| 2023-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 245,800 |
| 2023-10-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 314,900 |
| 2023-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 13,121,800 |
| 2023-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 357,300 |
| 2023-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 528,500 |
| 2023-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 48,800 |
| 2023-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 37,100 |
| 2023-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 693,900 |
| 2023-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,973,200 |
| 2023-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,147,500 |
| 2023-10-13 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 48,726,700 |
| 2023-10-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 582,400 |
| 2023-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,501,700 |
| 2023-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 372,000 |
| 2023-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 8,106,800 |
| 2023-10-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,536,400 |
| 2023-10-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 254,400 |
| 2023-10-04 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 6,652,400 |
| 2023-10-03 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 22,159,400 |
| 2023-10-02 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 15,090,500 |
| 2023-09-29 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 21,415,300 |
| 2023-09-27 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 24,137,400 |
| 2023-09-26 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 31,403,900 |
| 2023-09-25 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 93,867,300 |
| 2023-09-22 | 50.000 | 52.000 | 50.000 | 51.000 | 51.000 | 77,362,700 |
| 2023-09-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 592,800 |
| 2023-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 9,853,900 |
| 2023-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,034,500 |
| 2023-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,272,000 |
| 2023-09-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,645,800 |
| 2023-09-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 6,697,200 |
| 2023-09-13 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 13,122,900 |
| 2023-09-12 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 59,584,700 |
| 2023-09-11 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 12,137,100 |
| 2023-09-08 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 19,957,400 |
| 2023-09-07 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 182,954,300 |
| 2023-09-06 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 43,561,700 |
| 2023-09-05 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 89,235,400 |
| 2023-09-04 | 50.000 | 52.000 | 50.000 | 51.000 | 51.000 | 31,963,700 |
| 2023-09-01 | 50.000 | 52.000 | 50.000 | 51.000 | 51.000 | 56,112,000 |
| 2023-08-31 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 14,201,700 |
| 2023-08-30 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 94,005,800 |
| 2023-08-29 | 50.000 | 53.000 | 50.000 | 52.000 | 52.000 | 94,670,900 |
| 2023-08-28 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 30,835,500 |
| 2023-08-25 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 17,096,400 |
| 2023-08-24 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 39,867,000 |
| 2023-08-23 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 63,452,100 |
| 2023-08-22 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 17,045,500 |
| 2023-08-21 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 40,885,700 |
| 2023-08-18 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 64,702,100 |
| 2023-08-16 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 23,944,900 |
| 2023-08-15 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 13,391,800 |
| 2023-08-14 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 35,248,200 |
| 2023-08-11 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 32,506,600 |
| 2023-08-10 | 53.000 | 53.000 | 51.000 | 52.000 | 52.000 | 30,363,000 |
| 2023-08-09 | 53.000 | 53.000 | 51.000 | 52.000 | 52.000 | 76,722,500 |
| 2023-08-08 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 20,260,200 |
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.