Bakrie & Brothers Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 660,665,600 |
| 2026-05-04 | 216.00 | 224.00 | 208.00 | 210.00 | 210.00 | 1,110,318,600 |
| 2026-05-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-04-30 | 220.00 | 224.00 | 204.00 | 214.00 | 214.00 | 1,189,413,000 |
| 2026-04-29 | 214.00 | 222.00 | 210.00 | 220.00 | 220.00 | 1,181,125,100 |
| 2026-04-28 | 208.00 | 216.00 | 202.00 | 212.00 | 212.00 | 949,323,100 |
| 2026-04-27 | 214.00 | 218.00 | 206.00 | 208.00 | 208.00 | 779,888,800 |
| 2026-04-24 | 216.00 | 228.00 | 206.00 | 210.00 | 210.00 | 1,444,417,700 |
| 2026-04-23 | 224.00 | 226.00 | 214.00 | 216.00 | 216.00 | 844,710,300 |
| 2026-04-22 | 232.00 | 236.00 | 222.00 | 226.00 | 226.00 | 1,334,682,100 |
| 2026-04-21 | 208.00 | 240.00 | 202.00 | 230.00 | 230.00 | 3,532,489,200 |
| 2026-04-20 | 218.00 | 222.00 | 202.00 | 206.00 | 206.00 | 1,613,068,000 |
| 2026-04-17 | 226.00 | 228.00 | 208.00 | 220.00 | 220.00 | 1,908,681,000 |
| 2026-04-16 | 210.00 | 232.00 | 210.00 | 222.00 | 222.00 | 3,264,973,900 |
| 2026-04-15 | 204.00 | 222.00 | 196.00 | 206.00 | 206.00 | 5,095,476,000 |
| 2026-04-14 | 164.00 | 208.00 | 161.00 | 202.00 | 202.00 | 6,718,885,300 |
| 2026-04-13 | 147.00 | 164.00 | 139.00 | 159.00 | 159.00 | 3,656,442,400 |
| 2026-04-10 | 126.00 | 161.00 | 125.00 | 148.00 | 148.00 | 5,047,565,100 |
| 2026-04-09 | 117.00 | 125.00 | 115.00 | 124.00 | 124.00 | 1,201,347,200 |
| 2026-04-08 | 114.00 | 121.00 | 111.00 | 118.00 | 118.00 | 1,091,642,800 |
| 2026-04-07 | 113.00 | 116.00 | 107.00 | 107.00 | 107.00 | 495,549,200 |
| 2026-04-06 | 104.00 | 118.00 | 101.00 | 113.00 | 113.00 | 822,037,800 |
| 2026-04-02 | 110.00 | 111.00 | 105.00 | 105.00 | 105.00 | 328,386,400 |
| 2026-04-01 | 108.00 | 114.00 | 107.00 | 114.00 | 114.00 | 762,401,800 |
| 2026-03-31 | 112.00 | 113.00 | 103.00 | 104.00 | 104.00 | 267,753,900 |
| 2026-03-30 | 108.00 | 112.00 | 104.00 | 110.00 | 110.00 | 420,891,300 |
| 2026-03-27 | 113.00 | 115.00 | 107.00 | 112.00 | 112.00 | 305,232,100 |
| 2026-03-26 | 124.00 | 125.00 | 114.00 | 114.00 | 114.00 | 360,816,600 |
| 2026-03-25 | 115.00 | 127.00 | 112.00 | 123.00 | 123.00 | 586,509,600 |
| 2026-03-17 | 123.00 | 127.00 | 113.00 | 117.00 | 117.00 | 560,294,600 |
| 2026-03-16 | 126.00 | 126.00 | 113.00 | 119.00 | 119.00 | 440,054,700 |
| 2026-03-13 | 130.00 | 133.00 | 121.00 | 124.00 | 124.00 | 831,248,100 |
| 2026-03-12 | 143.00 | 144.00 | 131.00 | 134.00 | 134.00 | 747,478,400 |
| 2026-03-11 | 148.00 | 152.00 | 140.00 | 142.00 | 142.00 | 773,965,600 |
| 2026-03-10 | 154.00 | 165.00 | 142.00 | 148.00 | 148.00 | 2,106,394,400 |
| 2026-03-09 | 136.00 | 153.00 | 134.00 | 143.00 | 143.00 | 1,716,493,300 |
| 2026-03-06 | 166.00 | 169.00 | 150.00 | 155.00 | 155.00 | 1,341,248,900 |
| 2026-03-05 | 181.00 | 184.00 | 165.00 | 170.00 | 170.00 | 2,166,038,300 |
| 2026-03-04 | 191.00 | 195.00 | 164.00 | 165.00 | 165.00 | 3,262,522,900 |
| 2026-03-03 | 190.00 | 206.00 | 181.00 | 190.00 | 190.00 | 3,414,903,300 |
| 2026-03-02 | 204.00 | 236.00 | 182.00 | 182.00 | 182.00 | 8,004,889,900 |
| 2026-02-27 | 173.00 | 216.00 | 173.00 | 214.00 | 214.00 | 5,085,977,500 |
| 2026-02-26 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 455,938,000 |
| 2026-02-25 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 227,387,200 |
| 2026-02-24 | 125.00 | 138.00 | 125.00 | 134.00 | 134.00 | 177,854,600 |
| 2026-02-23 | 133.00 | 133.00 | 126.00 | 130.00 | 130.00 | 299,866,800 |
| 2026-02-20 | 113.00 | 121.00 | 113.00 | 121.00 | 121.00 | 151,225,600 |
| 2026-02-19 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 136,842,000 |
| 2026-02-18 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 129,465,300 |
| 2026-02-13 | 97.000 | 105.00 | 97.000 | 103.00 | 103.00 | 102,420,700 |
| 2026-02-12 | 112.00 | 112.00 | 101.00 | 103.00 | 103.00 | 329,631,700 |
| 2026-02-11 | 96.000 | 102.00 | 96.000 | 102.00 | 102.00 | 163,911,900 |
| 2026-02-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 140,079,700 |
| 2026-02-09 | 81.000 | 88.000 | 81.000 | 85.000 | 85.000 | 296,929,800 |
| 2026-02-06 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 82,290,600 |
| 2026-02-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 125,553,800 |
| 2026-02-04 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 311,177,800 |
| 2026-02-03 | 88.000 | 101.00 | 88.000 | 101.00 | 101.00 | 375,001,400 |
| 2026-02-02 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 54,505,100 |
| 2026-01-30 | 110.00 | 110.00 | 102.00 | 102.00 | 102.00 | 554,031,100 |
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.