Bakrie & Brothers Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 44,454,300 |
| 2026-01-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 20,132,300 |
| 2026-01-27 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 214,013,800 |
| 2026-01-26 | 170.00 | 170.00 | 153.00 | 153.00 | 153.00 | 215,275,800 |
| 2026-01-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 101,324,500 |
| 2026-01-22 | 208.00 | 208.00 | 188.00 | 188.00 | 188.00 | 308,920,400 |
| 2026-01-21 | 230.00 | 230.00 | 208.00 | 208.00 | 208.00 | 207,911,000 |
| 2026-01-20 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 647,481,700 |
| 2026-01-19 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 154,944,100 |
| 2026-01-16 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-01-15 | 264.00 | 264.00 | 234.00 | 234.00 | 234.00 | 162,231,200 |
| 2026-01-14 | 246.00 | 260.00 | 246.00 | 260.00 | 260.00 | 206,805,500 |
| 2026-01-13 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 287,157,800 |
| 2026-01-12 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 345,711,100 |
| 2026-01-09 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 285,170,100 |
| 2026-01-08 | 200.00 | 200.00 | 183.00 | 187.00 | 187.00 | 538,411,400 |
| 2026-01-07 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 92,925,600 |
| 2026-01-06 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 166,669,900 |
| 2026-01-05 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 112,417,600 |
| 2026-01-02 | 127.00 | 139.00 | 127.00 | 139.00 | 139.00 | 281,706,600 |
| 2026-01-01 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-12-31 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-12-30 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 431,795,600 |
| 2025-12-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-26 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-24 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-23 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-22 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 615,821,000 |
| 2025-12-12 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-12-11 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 142,865,700 |
| 2025-12-10 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 92,525,400 |
| 2025-12-09 | 82.000 | 89.000 | 82.000 | 89.000 | 89.000 | 287,076,900 |
| 2025-12-08 | 85.000 | 85.000 | 81.000 | 81.000 | 81.000 | 687,294,500 |
| 2025-12-05 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 439,392,500 |
| 2025-12-04 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 93,417,600 |
| 2025-12-03 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 249,722,400 |
| 2025-12-02 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 469,853,000 |
| 2025-12-01 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 658,723,200 |
| 2025-11-28 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 190,890,400 |
| 2025-11-27 | 50.000 | 52.000 | 50.000 | 52.000 | 52.000 | 156,301,800 |
| 2025-11-26 | 49.000 | 49.000 | 48.000 | 48.000 | 48.000 | 176,590,100 |
| 2025-11-25 | 45.000 | 49.000 | 45.000 | 47.000 | 47.000 | 167,543,600 |
| 2025-11-24 | 44.000 | 45.000 | 44.000 | 45.000 | 45.000 | 35,358,700 |
| 2025-11-21 | 48.000 | 48.000 | 46.000 | 46.000 | 46.000 | 22,049,500 |
| 2025-11-20 | 49.000 | 49.000 | 48.000 | 48.000 | 48.000 | 46,427,900 |
| 2025-11-19 | 45.000 | 47.000 | 45.000 | 47.000 | 47.000 | 25,029,100 |
| 2025-11-18 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 20,656,400 |
| 2025-11-17 | 49.000 | 49.000 | 45.000 | 45.000 | 45.000 | 30,550,800 |
| 2025-11-14 | 50.000 | 50.000 | 47.000 | 47.000 | 47.000 | 172,665,600 |
| 2025-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 95,275,500 |
| 2025-11-12 | 45.000 | 48.000 | 45.000 | 48.000 | 48.000 | 57,391,800 |
| 2025-11-11 | 42.000 | 45.000 | 42.000 | 45.000 | 45.000 | 41,124,400 |
| 2025-11-10 | 38.000 | 41.000 | 38.000 | 41.000 | 41.000 | 16,203,700 |
| 2025-11-07 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 6,355,100 |
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.