PT Bakrie & Brothers Tbk (BNBR) Price History

Daily open, high, low, close and volume for PT Bakrie & Brothers Tbk (BNBR) from 2025-10-09 to 2026-10-12, newest first.

‹ BNBR price and chart

Date	Open	High	Low	Close	Volume
2026-10-12	IDR 73.00	IDR 73.00	IDR 66.00	IDR 66.00	576,794,400
2026-10-09	IDR 71.00	IDR 73.00	IDR 69.00	IDR 72.00	295,528,000
2026-10-08	IDR 74.00	IDR 74.00	IDR 71.00	IDR 71.00	299,662,700
2026-10-07	IDR 77.00	IDR 78.00	IDR 73.00	IDR 74.00	321,963,600
2026-10-06	IDR 74.00	IDR 78.00	IDR 73.00	IDR 76.00	542,240,800
2026-10-05	IDR 72.00	IDR 75.00	IDR 71.00	IDR 73.00	312,237,900
2026-10-02	IDR 73.00	IDR 73.00	IDR 70.00	IDR 72.00	377,598,300
2026-10-01	IDR 74.00	IDR 75.00	IDR 70.00	IDR 73.00	558,799,500
2026-09-30	IDR 73.00	IDR 79.00	IDR 73.00	IDR 73.00	1,122,042,700
2026-09-29	IDR 72.00	IDR 73.00	IDR 66.00	IDR 73.00	1,235,944,100
2026-09-28	IDR 73.00	IDR 78.00	IDR 71.00	IDR 73.00	900,009,900
2026-09-25	IDR 81.00	IDR 82.00	IDR 72.00	IDR 75.00	1,868,969,000
2026-09-24	IDR 84.00	IDR 84.00	IDR 80.00	IDR 81.00	739,189,400
2026-09-23	IDR 83.00	IDR 86.00	IDR 81.00	IDR 85.00	797,872,200
2026-09-22	IDR 87.00	IDR 88.00	IDR 81.00	IDR 83.00	939,179,800
2026-09-21	IDR 85.00	IDR 88.00	IDR 85.00	IDR 87.00	481,223,100
2026-09-18	IDR 91.00	IDR 91.00	IDR 86.00	IDR 86.00	483,124,400
2026-09-17	IDR 89.00	IDR 92.00	IDR 86.00	IDR 90.00	777,340,900
2026-09-16	IDR 92.00	IDR 94.00	IDR 90.00	IDR 90.00	494,346,700
2026-09-15	IDR 93.00	IDR 96.00	IDR 91.00	IDR 92.00	519,791,700
2026-09-14	IDR 96.00	IDR 96.00	IDR 89.00	IDR 93.00	916,117,900
2026-09-11	IDR 94.00	IDR 95.00	IDR 90.00	IDR 95.00	985,392,700
2026-09-10	IDR 98.00	IDR 99.00	IDR 94.00	IDR 95.00	1,694,206,900
2026-09-09	IDR 100.00	IDR 100.00	IDR 98.00	IDR 98.00	724,281,200
2026-09-08	IDR 101.00	IDR 102.00	IDR 99.00	IDR 99.00	864,358,200
2026-09-07	IDR 100.00	IDR 102.00	IDR 99.00	IDR 100.00	722,740,300
2026-09-04	IDR 102.00	IDR 102.00	IDR 99.00	IDR 100.00	767,720,100
2026-09-03	IDR 101.00	IDR 104.00	IDR 100.00	IDR 100.00	1,962,780,600
2026-09-02	IDR 102.00	IDR 103.00	IDR 99.00	IDR 101.00	725,713,900
2026-09-01	IDR 98.00	IDR 102.00	IDR 98.00	IDR 101.00	1,474,824,600
2026-08-31	IDR 99.00	IDR 102.00	IDR 97.00	IDR 98.00	953,013,700
2026-08-28	IDR 101.00	IDR 101.00	IDR 97.00	IDR 98.00	875,873,200
2026-08-27	IDR 95.00	IDR 101.00	IDR 92.00	IDR 101.00	1,304,902,700
2026-08-26	IDR 100.00	IDR 102.00	IDR 95.00	IDR 95.00	1,567,166,000
2026-08-24	IDR 104.00	IDR 105.00	IDR 101.00	IDR 101.00	1,235,763,300
2026-08-21	IDR 105.00	IDR 111.00	IDR 103.00	IDR 103.00	3,605,052,500
2026-08-20	IDR 101.00	IDR 105.00	IDR 100.00	IDR 104.00	2,023,908,100
2026-08-19	IDR 101.00	IDR 103.00	IDR 99.00	IDR 100.00	919,404,400
2026-08-18	IDR 103.00	IDR 105.00	IDR 100.00	IDR 101.00	1,036,648,600
2026-08-14	IDR 98.00	IDR 104.00	IDR 97.00	IDR 101.00	1,524,304,900
2026-08-13	IDR 103.00	IDR 104.00	IDR 98.00	IDR 99.00	1,034,651,500
2026-08-12	IDR 99.00	IDR 103.00	IDR 99.00	IDR 102.00	1,396,398,100
2026-08-11	IDR 105.00	IDR 106.00	IDR 98.00	IDR 99.00	1,534,833,200
2026-08-10	IDR 107.00	IDR 110.00	IDR 104.00	IDR 105.00	2,246,211,900
2026-08-07	IDR 106.00	IDR 108.00	IDR 103.00	IDR 106.00	1,800,542,700
2026-08-06	IDR 101.00	IDR 113.00	IDR 98.00	IDR 105.00	7,994,414,100
2026-08-05	IDR 98.00	IDR 102.00	IDR 97.00	IDR 101.00	2,446,467,300
2026-08-04	IDR 97.00	IDR 98.00	IDR 94.00	IDR 97.00	1,196,327,900
2026-08-03	IDR 99.00	IDR 101.00	IDR 94.00	IDR 97.00	1,554,616,100
2026-07-31	IDR 100.00	IDR 102.00	IDR 97.00	IDR 98.00	1,808,208,800
2026-07-30	IDR 91.00	IDR 97.00	IDR 88.00	IDR 97.00	2,107,313,200
2026-07-29	IDR 104.00	IDR 106.00	IDR 89.00	IDR 90.00	5,929,576,400
2026-07-28	IDR 106.00	IDR 107.00	IDR 103.00	IDR 104.00	880,737,600
2026-07-27	IDR 108.00	IDR 111.00	IDR 104.00	IDR 106.00	2,638,644,600
2026-07-24	IDR 104.00	IDR 110.00	IDR 101.00	IDR 105.00	2,952,422,100
2026-07-23	IDR 115.00	IDR 122.00	IDR 106.00	IDR 108.00	6,781,994,800
2026-07-22	IDR 107.00	IDR 116.00	IDR 103.00	IDR 115.00	4,806,227,400
2026-07-21	IDR 104.00	IDR 112.00	IDR 99.00	IDR 107.00	5,710,801,200
2026-07-20	IDR 85.00	IDR 105.00	IDR 85.00	IDR 105.00	4,212,598,100
2026-07-17	IDR 85.00	IDR 88.00	IDR 83.00	IDR 85.00	1,017,030,300
2026-07-16	IDR 85.00	IDR 89.00	IDR 80.00	IDR 86.00	2,233,190,900
2026-07-15	IDR 89.00	IDR 89.00	IDR 85.00	IDR 86.00	771,854,500
2026-07-14	IDR 93.00	IDR 93.00	IDR 88.00	IDR 89.00	968,863,400
2026-07-13	IDR 85.00	IDR 93.00	IDR 83.00	IDR 93.00	1,239,982,600
2026-07-10	IDR 88.00	IDR 89.00	IDR 86.00	IDR 86.00	485,726,500
2026-07-09	IDR 85.00	IDR 95.00	IDR 84.00	IDR 89.00	1,452,799,300
2026-07-08	IDR 85.96	IDR 85.96	IDR 80.00	IDR 80.00	1,001,381,800
2026-07-07	IDR 89.36	IDR 89.36	IDR 85.11	IDR 85.96	805,278,260
2026-07-06	IDR 91.06	IDR 91.91	IDR 85.96	IDR 88.51	1,136,700,400
2026-07-03	IDR 91.91	IDR 100.43	IDR 88.51	IDR 89.36	2,333,188,800
2026-07-02	IDR 81.70	IDR 91.06	IDR 80.00	IDR 89.36	2,686,075,400
2026-07-01	IDR 72.34	IDR 77.45	IDR 69.79	IDR 76.60	1,038,380,300
2026-06-30	IDR 76.60	IDR 77.45	IDR 69.79	IDR 71.49	774,242,280
2026-06-29	IDR 78.30	IDR 81.70	IDR 74.89	IDR 76.60	498,456,500
2026-06-26	IDR 100.00	IDR 102.00	IDR 92.00	IDR 93.00	604,603,500
2026-06-25	IDR 96.00	IDR 107.00	IDR 95.00	IDR 100.00	1,132,774,800
2026-06-24	IDR 94.86	IDR 97.38	IDR 83.11	IDR 83.95	1,402,427,600
2026-06-23	IDR 88.99	IDR 92.35	IDR 86.47	IDR 91.51	586,945,610
2026-06-22	IDR 93.19	IDR 94.03	IDR 87.31	IDR 88.99	556,760,230
2026-06-19	IDR 95.70	IDR 97.38	IDR 91.51	IDR 92.35	534,619,510
2026-06-18	IDR 95.70	IDR 96.54	IDR 89.83	IDR 94.86	1,181,307,900
2026-06-17	IDR 102.42	IDR 104.94	IDR 94.03	IDR 95.70	1,717,894,000
2026-06-15	IDR 114.00	IDR 131.00	IDR 114.00	IDR 120.00	3,022,875,900
2026-06-12	IDR 100.00	IDR 114.00	IDR 100.00	IDR 110.00	1,977,937,700
2026-06-11	IDR 103.00	IDR 107.00	IDR 95.00	IDR 98.00	938,602,200
2026-06-10	IDR 98.00	IDR 115.00	IDR 92.00	IDR 105.00	2,160,087,800
2026-06-09	IDR 85.00	IDR 98.00	IDR 81.00	IDR 97.00	1,451,126,700
2026-06-08	IDR 86.00	IDR 94.00	IDR 83.00	IDR 85.00	734,624,500
2026-06-05	IDR 101.00	IDR 102.00	IDR 90.00	IDR 92.00	719,782,200
2026-06-04	IDR 109.00	IDR 110.00	IDR 94.00	IDR 101.00	1,009,915,800
2026-06-03	IDR 128.00	IDR 129.00	IDR 108.00	IDR 109.00	1,456,675,000
2026-06-02	IDR 132.00	IDR 143.00	IDR 125.00	IDR 127.00	1,193,334,500
2026-05-29	IDR 126.00	IDR 136.00	IDR 126.00	IDR 129.00	843,393,500
2026-05-26	IDR 132.00	IDR 141.00	IDR 122.00	IDR 126.00	1,133,174,900
2026-05-25	IDR 142.00	IDR 145.00	IDR 131.00	IDR 131.00	947,698,300
2026-05-22	IDR 124.00	IDR 144.00	IDR 118.00	IDR 142.00	1,872,329,000
2026-05-21	IDR 152.00	IDR 154.00	IDR 126.00	IDR 126.00	1,568,011,200
2026-05-20	IDR 102.67	IDR 108.91	IDR 98.50	IDR 102.67	1,832,669,000
2026-05-19	IDR 113.07	IDR 120.70	IDR 97.12	IDR 105.44	3,930,679,100
2026-05-18	IDR 120.70	IDR 120.70	IDR 106.83	IDR 111.68	2,016,719,600
2026-05-13	IDR 156.00	IDR 186.00	IDR 155.00	IDR 175.00	3,888,994,200
2026-05-12	IDR 165.00	IDR 168.00	IDR 150.00	IDR 156.00	917,251,400
2026-05-11	IDR 174.00	IDR 183.00	IDR 163.00	IDR 165.00	1,590,151,700
2026-05-08	IDR 206.00	IDR 208.00	IDR 176.00	IDR 176.00	2,567,954,200
2026-05-07	IDR 214.00	IDR 214.00	IDR 204.00	IDR 206.00	678,527,100
2026-05-06	IDR 212.00	IDR 218.00	IDR 208.00	IDR 210.00	1,007,694,100
2026-05-05	IDR 210.00	IDR 214.00	IDR 206.00	IDR 208.00	660,665,600
2026-05-04	IDR 216.00	IDR 224.00	IDR 208.00	IDR 210.00	1,110,318,600
2026-04-30	IDR 220.00	IDR 224.00	IDR 204.00	IDR 214.00	1,189,413,000
2026-04-29	IDR 214.00	IDR 222.00	IDR 210.00	IDR 220.00	1,181,125,100
2026-04-28	IDR 208.00	IDR 216.00	IDR 202.00	IDR 212.00	949,323,100
2026-04-27	IDR 214.00	IDR 218.00	IDR 206.00	IDR 208.00	779,888,800
2026-04-24	IDR 216.00	IDR 228.00	IDR 206.00	IDR 210.00	1,444,417,700
2026-04-23	IDR 224.00	IDR 226.00	IDR 214.00	IDR 216.00	844,710,300
2026-04-22	IDR 232.00	IDR 236.00	IDR 222.00	IDR 226.00	1,334,682,100
2026-04-21	IDR 208.00	IDR 240.00	IDR 202.00	IDR 230.00	3,532,489,200
2026-04-20	IDR 218.00	IDR 222.00	IDR 202.00	IDR 206.00	1,613,068,000
2026-04-17	IDR 226.00	IDR 228.00	IDR 208.00	IDR 220.00	1,908,681,000
2026-04-16	IDR 210.00	IDR 232.00	IDR 210.00	IDR 222.00	3,264,973,900
2026-04-15	IDR 204.00	IDR 222.00	IDR 196.00	IDR 206.00	5,095,476,000
2026-04-14	IDR 164.00	IDR 208.00	IDR 161.00	IDR 202.00	6,718,885,300
2026-04-13	IDR 147.00	IDR 164.00	IDR 139.00	IDR 159.00	3,656,442,400
2026-04-10	IDR 126.00	IDR 161.00	IDR 125.00	IDR 148.00	5,047,565,100
2026-04-09	IDR 117.00	IDR 125.00	IDR 115.00	IDR 124.00	1,201,347,200
2026-04-08	IDR 114.00	IDR 121.00	IDR 111.00	IDR 118.00	1,091,642,800
2026-04-07	IDR 113.00	IDR 116.00	IDR 107.00	IDR 107.00	495,549,200
2026-04-06	IDR 104.00	IDR 118.00	IDR 101.00	IDR 113.00	822,037,800
2026-04-02	IDR 110.00	IDR 111.00	IDR 105.00	IDR 105.00	328,386,400
2026-04-01	IDR 108.00	IDR 114.00	IDR 107.00	IDR 114.00	762,401,800
2026-03-31	IDR 112.00	IDR 113.00	IDR 103.00	IDR 104.00	267,753,900
2026-03-30	IDR 108.00	IDR 112.00	IDR 104.00	IDR 110.00	420,891,300
2026-03-27	IDR 113.00	IDR 115.00	IDR 107.00	IDR 112.00	305,232,100
2026-03-26	IDR 124.00	IDR 125.00	IDR 114.00	IDR 114.00	360,816,600
2026-03-25	IDR 115.00	IDR 127.00	IDR 112.00	IDR 123.00	586,509,600
2026-03-17	IDR 123.00	IDR 127.00	IDR 113.00	IDR 117.00	560,294,600
2026-03-16	IDR 126.00	IDR 126.00	IDR 113.00	IDR 119.00	440,054,700
2026-03-13	IDR 130.00	IDR 133.00	IDR 121.00	IDR 124.00	831,248,100
2026-03-12	IDR 143.00	IDR 144.00	IDR 131.00	IDR 134.00	747,478,400
2026-03-11	IDR 148.00	IDR 152.00	IDR 140.00	IDR 142.00	773,965,600
2026-03-10	IDR 154.00	IDR 165.00	IDR 142.00	IDR 148.00	2,106,394,400
2026-03-09	IDR 136.00	IDR 153.00	IDR 134.00	IDR 143.00	1,716,493,300
2026-03-06	IDR 166.00	IDR 169.00	IDR 150.00	IDR 155.00	1,341,248,900
2026-03-05	IDR 181.00	IDR 184.00	IDR 165.00	IDR 170.00	2,166,038,300
2026-03-04	IDR 191.00	IDR 195.00	IDR 164.00	IDR 165.00	3,262,522,900
2026-03-03	IDR 190.00	IDR 206.00	IDR 181.00	IDR 190.00	3,414,903,300
2026-03-02	IDR 204.00	IDR 236.00	IDR 182.00	IDR 182.00	8,004,889,900
2026-02-27	IDR 173.00	IDR 216.00	IDR 173.00	IDR 214.00	5,085,977,500
2026-02-26	IDR 161.00	IDR 161.00	IDR 161.00	IDR 161.00	455,938,000
2026-02-25	IDR 140.00	IDR 147.00	IDR 140.00	IDR 147.00	227,387,200
2026-02-24	IDR 125.00	IDR 138.00	IDR 125.00	IDR 134.00	177,854,600
2026-02-23	IDR 133.00	IDR 133.00	IDR 126.00	IDR 130.00	299,866,800
2026-02-20	IDR 113.00	IDR 121.00	IDR 113.00	IDR 121.00	151,225,600
2026-02-19	IDR 109.00	IDR 110.00	IDR 109.00	IDR 110.00	136,842,000
2026-02-18	IDR 110.00	IDR 110.00	IDR 107.00	IDR 107.00	129,465,300
2026-02-13	IDR 97.00	IDR 105.00	IDR 97.00	IDR 103.00	102,420,700
2026-02-12	IDR 112.00	IDR 112.00	IDR 101.00	IDR 103.00	329,631,700
2026-02-11	IDR 96.00	IDR 102.00	IDR 96.00	IDR 102.00	163,911,900
2026-02-10	IDR 93.00	IDR 93.00	IDR 93.00	IDR 93.00	140,079,700
2026-02-09	IDR 81.00	IDR 88.00	IDR 81.00	IDR 85.00	296,929,800
2026-02-06	IDR 90.00	IDR 90.00	IDR 90.00	IDR 90.00	82,290,600
2026-02-05	IDR 100.00	IDR 100.00	IDR 100.00	IDR 100.00	125,553,800
2026-02-04	IDR 111.00	IDR 111.00	IDR 111.00	IDR 111.00	311,177,800
2026-02-03	IDR 88.00	IDR 101.00	IDR 88.00	IDR 101.00	375,001,400
2026-02-02	IDR 92.00	IDR 92.00	IDR 92.00	IDR 92.00	54,505,100
2026-01-30	IDR 110.00	IDR 110.00	IDR 102.00	IDR 102.00	554,031,100
2026-01-29	IDR 113.00	IDR 113.00	IDR 113.00	IDR 113.00	44,454,300
2026-01-28	IDR 125.00	IDR 125.00	IDR 125.00	IDR 125.00	20,132,300
2026-01-27	IDR 142.00	IDR 142.00	IDR 138.00	IDR 138.00	214,013,800
2026-01-26	IDR 170.00	IDR 170.00	IDR 153.00	IDR 153.00	215,275,800
2026-01-23	IDR 170.00	IDR 170.00	IDR 170.00	IDR 170.00	101,324,500
2026-01-22	IDR 208.00	IDR 208.00	IDR 188.00	IDR 188.00	308,920,400
2026-01-21	IDR 230.00	IDR 230.00	IDR 208.00	IDR 208.00	207,911,000
2026-01-20	IDR 232.00	IDR 232.00	IDR 230.00	IDR 230.00	647,481,700
2026-01-19	IDR 212.00	IDR 212.00	IDR 212.00	IDR 212.00	154,944,100
2026-01-15	IDR 264.00	IDR 264.00	IDR 234.00	IDR 234.00	162,231,200
2026-01-14	IDR 246.00	IDR 260.00	IDR 246.00	IDR 260.00	206,805,500
2026-01-13	IDR 246.00	IDR 246.00	IDR 246.00	IDR 246.00	287,157,800
2026-01-12	IDR 224.00	IDR 224.00	IDR 224.00	IDR 224.00	345,711,100
2026-01-09	IDR 199.00	IDR 204.00	IDR 199.00	IDR 204.00	285,170,100
2026-01-08	IDR 200.00	IDR 200.00	IDR 183.00	IDR 187.00	538,411,400
2026-01-07	IDR 183.00	IDR 183.00	IDR 183.00	IDR 183.00	92,925,600
2026-01-06	IDR 167.00	IDR 167.00	IDR 167.00	IDR 167.00	166,669,900
2026-01-05	IDR 152.00	IDR 152.00	IDR 152.00	IDR 152.00	112,417,600
2026-01-02	IDR 127.00	IDR 139.00	IDR 127.00	IDR 139.00	281,706,600
2025-12-30	IDR 127.00	IDR 127.00	IDR 127.00	IDR 127.00	431,795,600
2025-12-29	IDR 116.00	IDR 116.00	IDR 116.00	IDR 116.00	0
2025-12-24	IDR 116.00	IDR 116.00	IDR 116.00	IDR 116.00	0
2025-12-23	IDR 116.00	IDR 116.00	IDR 116.00	IDR 116.00	0
2025-12-22	IDR 116.00	IDR 116.00	IDR 116.00	IDR 116.00	0
2025-12-19	IDR 116.00	IDR 116.00	IDR 116.00	IDR 116.00	0
2025-12-18	IDR 116.00	IDR 116.00	IDR 116.00	IDR 116.00	0
2025-12-17	IDR 116.00	IDR 116.00	IDR 116.00	IDR 116.00	0
2025-12-16	IDR 116.00	IDR 116.00	IDR 116.00	IDR 116.00	0
2025-12-15	IDR 116.00	IDR 116.00	IDR 116.00	IDR 116.00	615,821,000
2025-12-12	IDR 106.00	IDR 106.00	IDR 106.00	IDR 106.00	0
2025-12-11	IDR 106.00	IDR 106.00	IDR 106.00	IDR 106.00	142,865,700
2025-12-10	IDR 97.00	IDR 97.00	IDR 97.00	IDR 97.00	92,525,400
2025-12-09	IDR 82.00	IDR 89.00	IDR 82.00	IDR 89.00	287,076,900
2025-12-08	IDR 85.00	IDR 85.00	IDR 81.00	IDR 81.00	687,294,500
2025-12-05	IDR 89.00	IDR 89.00	IDR 89.00	IDR 89.00	439,392,500
2025-12-04	IDR 81.00	IDR 81.00	IDR 81.00	IDR 81.00	93,417,600
2025-12-03	IDR 74.00	IDR 74.00	IDR 74.00	IDR 74.00	249,722,400
2025-12-02	IDR 68.00	IDR 68.00	IDR 68.00	IDR 68.00	469,853,000
2025-12-01	IDR 62.00	IDR 62.00	IDR 62.00	IDR 62.00	658,723,200
2025-11-28	IDR 57.00	IDR 57.00	IDR 57.00	IDR 57.00	190,890,400
2025-11-27	IDR 50.00	IDR 52.00	IDR 50.00	IDR 52.00	156,301,800
2025-11-26	IDR 49.00	IDR 49.00	IDR 48.00	IDR 48.00	176,590,100
2025-11-25	IDR 45.00	IDR 49.00	IDR 45.00	IDR 47.00	167,543,600
2025-11-24	IDR 44.00	IDR 45.00	IDR 44.00	IDR 45.00	35,358,700
2025-11-21	IDR 48.00	IDR 48.00	IDR 46.00	IDR 46.00	22,049,500
2025-11-20	IDR 49.00	IDR 49.00	IDR 48.00	IDR 48.00	46,427,900
2025-11-19	IDR 45.00	IDR 47.00	IDR 45.00	IDR 47.00	25,029,100
2025-11-18	IDR 45.00	IDR 45.00	IDR 45.00	IDR 45.00	20,656,400
2025-11-17	IDR 49.00	IDR 49.00	IDR 45.00	IDR 45.00	30,550,800
2025-11-14	IDR 50.00	IDR 50.00	IDR 47.00	IDR 47.00	172,665,600
2025-11-13	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	95,275,500
2025-11-12	IDR 45.00	IDR 48.00	IDR 45.00	IDR 48.00	57,391,800
2025-11-11	IDR 42.00	IDR 45.00	IDR 42.00	IDR 45.00	41,124,400
2025-11-10	IDR 38.00	IDR 41.00	IDR 38.00	IDR 41.00	16,203,700
2025-11-07	IDR 38.00	IDR 38.00	IDR 38.00	IDR 38.00	6,355,100
2025-11-06	IDR 38.00	IDR 38.00	IDR 38.00	IDR 38.00	25,087,400
2025-11-05	IDR 40.00	IDR 40.00	IDR 39.00	IDR 39.00	11,379,200
2025-11-04	IDR 40.00	IDR 40.00	IDR 40.00	IDR 40.00	4,264,900
2025-11-03	IDR 40.00	IDR 40.00	IDR 39.00	IDR 40.00	10,622,000
2025-10-31	IDR 41.00	IDR 41.00	IDR 40.00	IDR 40.00	17,370,200
2025-10-30	IDR 41.00	IDR 42.00	IDR 41.00	IDR 41.00	10,453,300
2025-10-29	IDR 42.00	IDR 42.00	IDR 41.00	IDR 41.00	12,510,700
2025-10-28	IDR 41.00	IDR 42.00	IDR 41.00	IDR 42.00	17,635,700
2025-10-27	IDR 45.00	IDR 45.00	IDR 41.00	IDR 41.00	38,302,700
2025-10-24	IDR 46.00	IDR 46.00	IDR 45.00	IDR 45.00	14,436,000
2025-10-23	IDR 45.00	IDR 45.00	IDR 44.00	IDR 44.00	18,891,100
2025-10-22	IDR 47.00	IDR 47.00	IDR 45.00	IDR 45.00	33,140,000
2025-10-21	IDR 44.00	IDR 47.00	IDR 44.00	IDR 47.00	16,839,400
2025-10-20	IDR 44.00	IDR 44.00	IDR 44.00	IDR 44.00	22,407,700
2025-10-17	IDR 47.00	IDR 47.00	IDR 44.00	IDR 44.00	28,600,100
2025-10-16	IDR 48.00	IDR 48.00	IDR 47.00	IDR 48.00	17,903,600
2025-10-15	IDR 51.00	IDR 51.00	IDR 49.00	IDR 49.00	16,006,000
2025-10-14	IDR 55.00	IDR 55.00	IDR 52.00	IDR 52.00	42,486,100
2025-10-13	IDR 50.00	IDR 52.00	IDR 50.00	IDR 52.00	58,894,900
2025-10-10	IDR 50.00	IDR 50.00	IDR 49.00	IDR 49.00	25,189,400
2025-10-09	IDR 50.00	IDR 51.00	IDR 50.00	IDR 50.00	37,332,300