Bakrie & Brothers Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 880,737,600 |
| 2026-07-27 | 108.00 | 111.00 | 104.00 | 106.00 | 106.00 | 2,638,644,600 |
| 2026-07-24 | 104.00 | 110.00 | 101.00 | 105.00 | 105.00 | 2,952,422,100 |
| 2026-07-23 | 115.00 | 122.00 | 106.00 | 108.00 | 108.00 | 6,781,994,800 |
| 2026-07-22 | 107.00 | 116.00 | 103.00 | 115.00 | 115.00 | 4,806,227,400 |
| 2026-07-21 | 104.00 | 112.00 | 99.000 | 107.00 | 107.00 | 5,710,801,200 |
| 2026-07-20 | 85.000 | 105.00 | 85.000 | 105.00 | 105.00 | 4,212,598,100 |
| 2026-07-17 | 85.000 | 88.000 | 83.000 | 85.000 | 85.000 | 1,017,030,300 |
| 2026-07-16 | 85.000 | 89.000 | 80.000 | 86.000 | 86.000 | 2,233,190,900 |
| 2026-07-15 | 89.000 | 89.000 | 85.000 | 86.000 | 86.000 | 771,854,500 |
| 2026-07-14 | 93.000 | 93.000 | 88.000 | 89.000 | 89.000 | 968,863,400 |
| 2026-07-13 | 85.000 | 93.000 | 83.000 | 93.000 | 93.000 | 1,239,982,600 |
| 2026-07-10 | 88.000 | 89.000 | 86.000 | 86.000 | 86.000 | 485,726,500 |
| 2026-07-09 | 85.000 | 95.000 | 84.000 | 89.000 | 89.000 | 1,452,799,300 |
| 2026-07-08 | 85.957 | 85.957 | 80.000 | 80.000 | 80.000 | 1,001,381,765 |
| 2026-07-07 | 89.362 | 89.362 | 85.106 | 85.957 | 85.957 | 805,278,260 |
| 2026-07-06 | 91.064 | 91.915 | 85.957 | 88.511 | 88.511 | 1,136,700,405 |
| 2026-07-03 | 91.915 | 100.43 | 88.511 | 89.362 | 89.362 | 2,333,188,805 |
| 2026-07-02 | 81.702 | 91.064 | 80.000 | 89.362 | 89.362 | 2,686,075,380 |
| 2026-07-01 | 72.340 | 77.447 | 69.787 | 76.596 | 76.596 | 1,038,380,282 |
| 2026-06-30 | 76.596 | 77.447 | 69.787 | 71.489 | 71.489 | 774,242,280 |
| 2026-06-29 | 78.298 | 81.702 | 74.894 | 76.596 | 76.596 | 498,456,502 |
| 2026-06-26 | 100.00 | 102.00 | 92.000 | 93.000 | 93.000 | 604,603,500 |
| 2026-06-25 | 96.000 | 107.00 | 95.000 | 100.00 | 100.00 | 1,132,774,800 |
| 2026-06-24 | 94.865 | 97.383 | 83.112 | 83.951 | 83.951 | 1,402,427,632 |
| 2026-06-23 | 88.988 | 92.346 | 86.470 | 91.507 | 91.507 | 586,945,613 |
| 2026-06-22 | 93.186 | 94.025 | 87.309 | 88.988 | 88.988 | 556,760,226 |
| 2026-06-19 | 95.704 | 97.383 | 91.507 | 92.346 | 92.346 | 534,619,511 |
| 2026-06-18 | 95.704 | 96.544 | 89.828 | 94.865 | 94.865 | 1,181,307,913 |
| 2026-06-17 | 102.42 | 104.94 | 94.025 | 95.704 | 95.704 | 1,717,894,044 |
| 2026-06-16 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | 0 |
| 2026-06-15 | 114.00 | 131.00 | 114.00 | 120.00 | 120.00 | 3,022,875,900 |
| 2026-06-12 | 100.00 | 114.00 | 100.00 | 110.00 | 110.00 | 1,977,937,700 |
| 2026-06-11 | 103.00 | 107.00 | 95.000 | 98.000 | 98.000 | 938,602,200 |
| 2026-06-10 | 98.000 | 115.00 | 92.000 | 105.00 | 105.00 | 2,160,087,800 |
| 2026-06-09 | 85.000 | 98.000 | 81.000 | 97.000 | 97.000 | 1,451,126,700 |
| 2026-06-08 | 86.000 | 94.000 | 83.000 | 85.000 | 85.000 | 734,624,500 |
| 2026-06-05 | 101.00 | 102.00 | 90.000 | 92.000 | 92.000 | 719,782,200 |
| 2026-06-04 | 109.00 | 110.00 | 94.000 | 101.00 | 101.00 | 1,009,915,800 |
| 2026-06-03 | 128.00 | 129.00 | 108.00 | 109.00 | 109.00 | 1,456,675,000 |
| 2026-06-02 | 132.00 | 143.00 | 125.00 | 127.00 | 127.00 | 1,193,334,500 |
| 2026-06-01 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-29 | 126.00 | 136.00 | 126.00 | 129.00 | 129.00 | 843,393,500 |
| 2026-05-28 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-05-27 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-05-26 | 132.00 | 141.00 | 122.00 | 126.00 | 126.00 | 1,133,174,900 |
| 2026-05-25 | 142.00 | 145.00 | 131.00 | 131.00 | 131.00 | 947,698,300 |
| 2026-05-22 | 124.00 | 144.00 | 118.00 | 142.00 | 142.00 | 1,872,329,000 |
| 2026-05-21 | 152.00 | 154.00 | 126.00 | 126.00 | 126.00 | 1,568,011,200 |
| 2026-05-20 | 102.67 | 108.91 | 98.505 | 102.67 | 102.67 | 1,832,668,959 |
| 2026-05-19 | 113.07 | 120.70 | 97.117 | 105.44 | 105.44 | 3,930,679,094 |
| 2026-05-18 | 120.70 | 120.70 | 106.83 | 111.68 | 111.68 | 2,016,719,645 |
| 2026-05-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-05-14 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-05-13 | 156.00 | 186.00 | 155.00 | 175.00 | 175.00 | 3,888,994,200 |
| 2026-05-12 | 165.00 | 168.00 | 150.00 | 156.00 | 156.00 | 917,251,400 |
| 2026-05-11 | 174.00 | 183.00 | 163.00 | 165.00 | 165.00 | 1,590,151,700 |
| 2026-05-08 | 206.00 | 208.00 | 176.00 | 176.00 | 176.00 | 2,567,954,200 |
| 2026-05-07 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 678,527,100 |
| 2026-05-06 | 212.00 | 218.00 | 208.00 | 210.00 | 210.00 | 1,007,694,100 |
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.