Bakrie & Brothers Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 57.000 | 59.000 | 56.000 | 57.000 | 57.000 | 33,231,600 |
| 2023-05-03 | 56.000 | 57.000 | 56.000 | 57.000 | 57.000 | 9,186,900 |
| 2023-05-02 | 57.000 | 58.000 | 55.000 | 56.000 | 56.000 | 33,828,100 |
| 2023-04-28 | 58.000 | 59.000 | 57.000 | 57.000 | 57.000 | 6,933,400 |
| 2023-04-27 | 57.000 | 58.000 | 56.000 | 58.000 | 58.000 | 21,248,000 |
| 2023-04-26 | 55.000 | 59.000 | 55.000 | 57.000 | 57.000 | 55,666,000 |
| 2023-04-18 | 56.000 | 57.000 | 55.000 | 55.000 | 55.000 | 18,651,500 |
| 2023-04-17 | 54.000 | 56.000 | 54.000 | 56.000 | 56.000 | 21,776,600 |
| 2023-04-14 | 54.000 | 56.000 | 53.000 | 54.000 | 54.000 | 19,623,500 |
| 2023-04-13 | 55.000 | 55.000 | 53.000 | 53.000 | 53.000 | 15,989,400 |
| 2023-04-12 | 55.000 | 56.000 | 54.000 | 55.000 | 55.000 | 15,107,800 |
| 2023-04-11 | 55.000 | 56.000 | 54.000 | 55.000 | 55.000 | 15,783,900 |
| 2023-04-10 | 57.000 | 58.000 | 55.000 | 55.000 | 55.000 | 18,996,800 |
| 2023-04-06 | 56.000 | 59.000 | 54.000 | 58.000 | 58.000 | 47,183,900 |
| 2023-04-05 | 55.000 | 57.000 | 55.000 | 56.000 | 56.000 | 10,568,300 |
| 2023-04-04 | 57.000 | 57.000 | 55.000 | 56.000 | 56.000 | 20,273,900 |
| 2023-04-03 | 56.000 | 59.000 | 56.000 | 57.000 | 57.000 | 36,170,900 |
| 2023-03-31 | 56.000 | 56.000 | 55.000 | 56.000 | 56.000 | 12,860,100 |
| 2023-03-30 | 54.000 | 58.000 | 53.000 | 56.000 | 56.000 | 84,392,200 |
| 2023-03-29 | 53.000 | 54.000 | 53.000 | 54.000 | 54.000 | 13,095,100 |
| 2023-03-28 | 54.000 | 55.000 | 52.000 | 53.000 | 53.000 | 61,212,500 |
| 2023-03-27 | 54.000 | 55.000 | 53.000 | 54.000 | 54.000 | 15,891,700 |
| 2023-03-24 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 12,501,300 |
| 2023-03-21 | 52.000 | 53.000 | 51.000 | 53.000 | 53.000 | 32,348,100 |
| 2023-03-20 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 41,108,200 |
| 2023-03-17 | 53.000 | 54.000 | 50.000 | 51.000 | 51.000 | 149,260,500 |
| 2023-03-16 | 54.000 | 56.000 | 51.000 | 52.000 | 52.000 | 136,413,100 |
| 2023-03-15 | 57.000 | 59.000 | 54.000 | 54.000 | 54.000 | 122,397,800 |
| 2023-03-14 | 60.000 | 61.000 | 57.000 | 57.000 | 57.000 | 208,338,500 |
| 2023-03-13 | 64.000 | 65.000 | 60.000 | 61.000 | 61.000 | 52,315,900 |
| 2023-03-10 | 67.000 | 67.000 | 63.000 | 64.000 | 64.000 | 49,569,900 |
| 2023-03-09 | 67.000 | 68.000 | 66.000 | 67.000 | 67.000 | 22,765,500 |
| 2023-03-08 | 66.000 | 67.000 | 63.000 | 67.000 | 67.000 | 53,734,400 |
| 2023-03-07 | 67.000 | 68.000 | 63.000 | 66.000 | 66.000 | 280,157,300 |
| 2023-03-06 | 68.000 | 71.000 | 67.000 | 67.000 | 67.000 | 111,023,700 |
| 2023-03-03 | 70.000 | 71.000 | 66.000 | 66.000 | 66.000 | 63,772,700 |
| 2023-03-02 | 66.000 | 71.000 | 65.000 | 70.000 | 70.000 | 64,726,200 |
| 2023-03-01 | 66.000 | 68.000 | 65.000 | 66.000 | 66.000 | 20,428,300 |
| 2023-02-28 | 66.000 | 68.000 | 65.000 | 66.000 | 66.000 | 55,052,700 |
| 2023-02-27 | 68.000 | 68.000 | 65.000 | 65.000 | 65.000 | 72,920,000 |
| 2023-02-24 | 69.000 | 69.000 | 66.000 | 68.000 | 68.000 | 34,996,700 |
| 2023-02-23 | 70.000 | 70.000 | 67.000 | 68.000 | 68.000 | 33,767,400 |
| 2023-02-22 | 70.000 | 71.000 | 68.000 | 69.000 | 69.000 | 35,108,400 |
| 2023-02-21 | 71.000 | 71.000 | 69.000 | 70.000 | 70.000 | 17,821,000 |
| 2023-02-20 | 71.000 | 72.000 | 69.000 | 69.000 | 69.000 | 32,346,700 |
| 2023-02-17 | 71.000 | 72.000 | 70.000 | 70.000 | 70.000 | 26,017,100 |
| 2023-02-16 | 71.000 | 73.000 | 70.000 | 71.000 | 71.000 | 26,365,600 |
| 2023-02-15 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-02-14 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-02-13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-02-10 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-02-09 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-02-08 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-02-07 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-02-06 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-02-03 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-02-02 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-02-01 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-01-31 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
| 2023-01-30 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0 |
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.