PT Bakrie & Brothers Tbk ( BNBR.JK) - Price History
Monthly price history for BNBR.JK (PT Bakrie & Brothers Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR92 | IDR92 |
| May 2026 | IDR129 | IDR129 |
| April 2026 | IDR214 | IDR214 |
| March 2026 | IDR104 | IDR104 |
| February 2026 | IDR214 | IDR214 |
| January 2026 | IDR102 | IDR102 |
| December 2025 | IDR127 | IDR127 |
| November 2025 | IDR57 | IDR57 |
| October 2025 | IDR40 | IDR40 |
| September 2025 | IDR55 | IDR55 |
| August 2025 | IDR36 | IDR36 |
| July 2025 | IDR26 | IDR26 |
| June 2025 | IDR30 | IDR30 |
| May 2025 | IDR30 | IDR30 |
| April 2025 | IDR33 | IDR33 |
| March 2025 | IDR30 | IDR30 |
| February 2025 | IDR31 | IDR31 |
| January 2025 | IDR36 | IDR36 |
| December 2024 | IDR35 | IDR35 |
| November 2024 | IDR47 | IDR47 |
| October 2024 | IDR47 | IDR47 |
| September 2024 | IDR38 | IDR38 |
| August 2024 | IDR39 | IDR39 |
| July 2024 | IDR26 | IDR26 |
| June 2024 | IDR24 | IDR24 |
| May 2024 | IDR45 | IDR45 |
| April 2024 | IDR50 | IDR50 |
| March 2024 | IDR50 | IDR50 |
| February 2024 | IDR50 | IDR50 |
| January 2024 | IDR50 | IDR50 |
| December 2023 | IDR50 | IDR50 |
| November 2023 | IDR51 | IDR51 |
| October 2023 | IDR50 | IDR50 |
| September 2023 | IDR51 | IDR51 |
| August 2023 | IDR50 | IDR50 |
| July 2023 | IDR53 | IDR53 |
| June 2023 | IDR54 | IDR54 |
| May 2023 | IDR55 | IDR55 |
| April 2023 | IDR57 | IDR57 |
| March 2023 | IDR56 | IDR56 |
| February 2023 | IDR66 | IDR66 |
| January 2023 | IDR3,800 | IDR3,800 |
| December 2022 | IDR3,800 | IDR3,800 |
| November 2022 | IDR3,800 | IDR3,800 |
| October 2022 | IDR3,800 | IDR3,800 |
| September 2022 | IDR3,800 | IDR3,800 |
| August 2022 | IDR3,800 | IDR3,800 |
| July 2022 | IDR3,800 | IDR3,800 |
| June 2022 | IDR3,800 | IDR3,800 |
| May 2022 | IDR3,800 | IDR3,800 |
| April 2022 | IDR3,800 | IDR3,800 |
| March 2022 | IDR3,800 | IDR3,800 |
| February 2022 | IDR3,800 | IDR3,800 |
| January 2022 | IDR3,800 | IDR3,800 |
| December 2021 | IDR3,800 | IDR3,800 |
| November 2021 | IDR3,800 | IDR3,800 |
| October 2021 | IDR3,800 | IDR3,800 |
| September 2021 | IDR3,800 | IDR3,800 |
| August 2021 | IDR3,800 | IDR3,800 |
| July 2021 | IDR3,800 | IDR3,800 |
| June 2021 | IDR3,800 | IDR3,800 |
| May 2021 | IDR3,800 | IDR3,800 |
| April 2021 | IDR3,800 | IDR3,800 |
| March 2021 | IDR3,800 | IDR3,800 |
| February 2021 | IDR3,800 | IDR3,800 |
| January 2021 | IDR3,800 | IDR3,800 |
| December 2020 | IDR3,800 | IDR3,800 |
| November 2020 | IDR3,800 | IDR3,800 |
| October 2020 | IDR3,800 | IDR3,800 |
| September 2020 | IDR3,800 | IDR3,800 |
| August 2020 | IDR3,800 | IDR3,800 |
| July 2020 | IDR3,800 | IDR3,800 |
| June 2020 | IDR3,800 | IDR3,800 |
| May 2020 | IDR3,800 | IDR3,800 |
| April 2020 | IDR3,800 | IDR3,800 |
| March 2020 | IDR3,800 | IDR3,800 |
| February 2020 | IDR3,800 | IDR3,800 |
| January 2020 | IDR3,800 | IDR3,800 |
| December 2019 | IDR3,800 | IDR3,800 |
| November 2019 | IDR3,800 | IDR3,800 |
| October 2019 | IDR3,800 | IDR3,800 |
| September 2019 | IDR3,800 | IDR3,800 |
| August 2019 | IDR3,800 | IDR3,800 |
| July 2019 | IDR3,800 | IDR3,800 |
| June 2019 | IDR3,800 | IDR3,800 |
| May 2019 | IDR3,800 | IDR3,800 |
| April 2019 | IDR3,800 | IDR3,800 |
| March 2019 | IDR3,800 | IDR3,800 |
| February 2019 | IDR3,800 | IDR3,800 |
| January 2019 | IDR3,800 | IDR3,800 |
| December 2018 | IDR3,800 | IDR3,800 |
| November 2018 | IDR3,800 | IDR3,800 |
| October 2018 | IDR3,800 | IDR3,800 |
| September 2018 | IDR3,800 | IDR3,800 |
| August 2018 | IDR3,800 | IDR3,800 |
| July 2018 | IDR3,800 | IDR3,800 |
| June 2018 | IDR3,800 | IDR3,800 |
| May 2018 | IDR3,800 | IDR380 |
| April 2018 | IDR3,800 | IDR380 |
| March 2018 | IDR3,800 | IDR380 |
| February 2018 | IDR3,800 | IDR380 |
| January 2018 | IDR3,800 | IDR380 |
| December 2017 | IDR3,800 | IDR380 |
| November 2017 | IDR3,800 | IDR380 |
| October 2017 | IDR3,800 | IDR380 |
| September 2017 | IDR3,800 | IDR380 |
| August 2017 | IDR3,800 | IDR380 |
| July 2017 | IDR3,800 | IDR380 |
| June 2017 | IDR3,800 | IDR380 |
| May 2017 | IDR3,800 | IDR380 |
| April 2017 | IDR3,800 | IDR380 |
| March 2017 | IDR3,800 | IDR380 |
| February 2017 | IDR3,800 | IDR380 |
| January 2017 | IDR3,800 | IDR380 |
| December 2016 | IDR3,800 | IDR380 |
| November 2016 | IDR3,800 | IDR380 |
| October 2016 | IDR3,800 | IDR380 |
| September 2016 | IDR3,800 | IDR380 |
| August 2016 | IDR3,800 | IDR380 |
| July 2016 | IDR3,800 | IDR380 |
| June 2016 | IDR3,800 | IDR380 |
| May 2016 | IDR3,800 | IDR380 |
| April 2016 | IDR3,800 | IDR380 |
| March 2016 | IDR3,800 | IDR380 |
| February 2016 | IDR3,800 | IDR380 |
| January 2016 | IDR3,800 | IDR380 |
| December 2015 | IDR3,800 | IDR380 |
| November 2015 | IDR3,800 | IDR380 |
| October 2015 | IDR3,800 | IDR380 |
| September 2015 | IDR3,800 | IDR380 |
| August 2015 | IDR3,800 | IDR380 |
| July 2015 | IDR3,800 | IDR380 |
| June 2015 | IDR3,800 | IDR380 |
| May 2015 | IDR3,800 | IDR380 |
| April 2015 | IDR3,800 | IDR380 |
| March 2015 | IDR3,800 | IDR380 |
| February 2015 | IDR3,800 | IDR380 |
| January 2015 | IDR3,800 | IDR380 |
| December 2014 | IDR3,800 | IDR380 |
| November 2014 | IDR3,800 | IDR380 |
| October 2014 | IDR3,800 | IDR380 |
| September 2014 | IDR3,800 | IDR380 |
| August 2014 | IDR3,800 | IDR380 |
| July 2014 | IDR3,800 | IDR380 |
| June 2014 | IDR3,800 | IDR380 |
| May 2014 | IDR3,800 | IDR380 |
| April 2014 | IDR3,800 | IDR380 |
| March 2014 | IDR3,800 | IDR380 |
| February 2014 | IDR3,800 | IDR380 |
| January 2014 | IDR3,800 | IDR380 |
| December 2013 | IDR3,800 | IDR380 |
| November 2013 | IDR3,800 | IDR380 |
| October 2013 | IDR3,800 | IDR380 |
| September 2013 | IDR3,800 | IDR380 |
| August 2013 | IDR3,800 | IDR380 |
| July 2013 | IDR3,800 | IDR380 |
| June 2013 | IDR3,800 | IDR380 |
| May 2013 | IDR3,800 | IDR380 |
| April 2013 | IDR3,800 | IDR380 |
| March 2013 | IDR3,800 | IDR380 |
| February 2013 | IDR3,800 | IDR380 |
| January 2013 | IDR3,800 | IDR380 |
| December 2012 | IDR3,800 | IDR380 |
| November 2012 | IDR3,800 | IDR380 |
| October 2012 | IDR3,800 | IDR380 |
| September 2012 | IDR3,800 | IDR380 |
| August 2012 | IDR3,800 | IDR380 |
| July 2012 | IDR3,800 | IDR380 |
| June 2012 | IDR3,800 | IDR380 |
| May 2012 | IDR3,800 | IDR380 |
| April 2012 | IDR3,800 | IDR380 |
| March 2012 | IDR3,800 | IDR380 |
| February 2012 | IDR3,800 | IDR380 |
| January 2012 | IDR3,800 | IDR380 |
| December 2011 | IDR3,800 | IDR380 |
| November 2011 | IDR3,800 | IDR380 |
| October 2011 | IDR3,800 | IDR380 |
| September 2011 | IDR3,800 | IDR380 |
| August 2011 | IDR3,800 | IDR380 |
| July 2011 | IDR3,800 | IDR380 |
| June 2011 | IDR3,800 | IDR380 |
| May 2011 | IDR3,800 | IDR380 |
| April 2011 | IDR3,800 | IDR380 |
| March 2011 | IDR3,800 | IDR380 |
| February 2011 | IDR3,800 | IDR380 |
| January 2011 | IDR3,800 | IDR380 |
| December 2010 | IDR3,800 | IDR380 |
| November 2010 | IDR3,800 | IDR380 |
| October 2010 | IDR3,800 | IDR380 |
| September 2010 | IDR3,800 | IDR380 |
| August 2010 | IDR3,800 | IDR380 |
| July 2010 | IDR3,800 | IDR380 |
| June 2010 | IDR3,800 | IDR380 |
| May 2010 | IDR3,800 | IDR380 |
| April 2010 | IDR3,800 | IDR380 |
| March 2010 | IDR3,800 | IDR380 |
| February 2010 | IDR3,800 | IDR380 |
| January 2010 | IDR3,800 | IDR380 |
| December 2009 | IDR3,800 | IDR380 |
| November 2009 | IDR3,800 | IDR380 |
| October 2009 | IDR3,800 | IDR380 |
| September 2009 | IDR3,800 | IDR380 |
| August 2009 | IDR3,800 | IDR380 |
| July 2009 | IDR3,800 | IDR380 |
| June 2009 | IDR3,800 | IDR380 |
| May 2009 | IDR3,800 | IDR380 |
| April 2009 | IDR3,800 | IDR380 |
| March 2009 | IDR3,800 | IDR380 |
| February 2009 | IDR3,800 | IDR380 |
| January 2009 | IDR3,800 | IDR380 |
| December 2008 | IDR3,800 | IDR380 |
| November 2008 | IDR3,800 | IDR380 |
| October 2008 | IDR3,800 | IDR380 |
| September 2008 | IDR24.50 | IDR2.45 |
| August 2008 | IDR3,800 | IDR380 |
| July 2008 | IDR3,800 | IDR380 |
| June 2008 | IDR3,800 | IDR380 |
| May 2008 | IDR3,800 | IDR380 |
| April 2008 | IDR3,800 | IDR380 |
| March 2008 | IDR3,800 | IDR380 |
| February 2008 | IDR3,800 | IDR190 |
| January 2008 | IDR3,800 | IDR190 |
| December 2007 | IDR3,800 | IDR190 |
| November 2007 | IDR3,800 | IDR190 |
| October 2007 | IDR3,800 | IDR190 |
| September 2007 | IDR3,800 | IDR190 |
| August 2007 | IDR3,800 | IDR190 |
| July 2007 | IDR3,800 | IDR190 |
| June 2007 | IDR3,800 | IDR190 |
| May 2007 | IDR3,800 | IDR190 |
| April 2007 | IDR3,800 | IDR190 |
| March 2007 | IDR3,800 | IDR190 |
| February 2007 | IDR3,800 | IDR190 |
| January 2007 | IDR3,800 | IDR190 |
| December 2006 | IDR3,800 | IDR190 |
| November 2006 | IDR3,800 | IDR190 |
| October 2006 | IDR3,800 | IDR190 |
| September 2006 | IDR3,800 | IDR190 |
| August 2006 | IDR3,800 | IDR190 |
| July 2006 | IDR3,800 | IDR190 |
| June 2006 | IDR3,800 | IDR190 |
| May 2006 | IDR3,800 | IDR190 |
| April 2006 | IDR3,400 | IDR170 |
| March 2006 | IDR3,400 | IDR170 |
| February 2006 | IDR2,600 | IDR130 |
| January 2006 | IDR2,600 | IDR130 |
| December 2005 | IDR2,400 | IDR120 |
| November 2005 | IDR2,100 | IDR105 |
| October 2005 | IDR2,200 | IDR110 |
| September 2005 | IDR2,000 | IDR100 |
| August 2005 | IDR1,900 | IDR95 |
| July 2005 | IDR2,800 | IDR140 |
| June 2005 | IDR2,400 | IDR120 |
| May 2005 | IDR2,100 | IDR105 |
| April 2005 | IDR2,506.63 | IDR125.33 |
| March 2005 | IDR3,592.84 | IDR179.64 |
| February 2005 | IDR3,342.18 | IDR33.42 |
| January 2005 | IDR3,342.18 | IDR6.68 |
| December 2004 | IDR3,342.18 | IDR6.68 |
| November 2004 | IDR3,342.18 | IDR6.68 |
| October 2004 | IDR3,342.18 | IDR6.68 |
| September 2004 | IDR2,924.40 | IDR5.85 |
| August 2004 | IDR3,342.18 | IDR6.68 |
| July 2004 | IDR4,177.72 | IDR8.36 |
| June 2004 | IDR2,924.40 | IDR5.85 |
| May 2004 | IDR3,342.18 | IDR6.68 |
| April 2004 | IDR4,595.49 | IDR9.19 |
| March 2004 | IDR4,595.49 | IDR9.19 |
| February 2004 | IDR5,431.04 | IDR10.86 |
| January 2004 | IDR4,177.72 | IDR8.36 |
| December 2003 | IDR3,342.18 | IDR6.68 |
| November 2003 | IDR1,671.09 | IDR3.34 |
| October 2003 | IDR2,088.86 | IDR4.18 |
| September 2003 | IDR2,088.86 | IDR4.18 |
| August 2003 | IDR1,671.09 | IDR3.34 |
| July 2003 | IDR1,253.32 | IDR2.51 |
| June 2003 | IDR1,253.32 | IDR2.51 |
| May 2003 | IDR1,253.32 | IDR2.51 |
| April 2003 | IDR1,253.32 | IDR2.51 |
| March 2003 | IDR835.54 | IDR1.67 |
| February 2003 | IDR1,253.32 | IDR2.51 |
| January 2003 | IDR1,253.32 | IDR2.51 |
| December 2002 | IDR1,253.32 | IDR2.51 |
| November 2002 | IDR835.54 | IDR1.67 |
| October 2002 | IDR1,253.32 | IDR2.51 |
| September 2002 | IDR835.54 | IDR1.67 |
| August 2002 | IDR1,253.32 | IDR2.51 |
| July 2002 | IDR1,253.32 | IDR2.51 |
| June 2002 | IDR1,671.09 | IDR3.34 |
| May 2002 | IDR1,671.09 | IDR3.34 |
| April 2002 | IDR1,671.09 | IDR3.34 |
| March 2002 | IDR1,253.32 | IDR2.51 |
| February 2002 | IDR2,924.40 | IDR5.85 |
| January 2002 | IDR3,759.95 | IDR7.52 |
| December 2001 | IDR4,177.72 | IDR8.36 |
| November 2001 | IDR4,595.49 | IDR9.19 |
| October 2001 | IDR4,595.49 | IDR9.19 |
| September 2001 | IDR5,013.26 | IDR10.03 |
| August 2001 | IDR5,431.04 | IDR10.86 |
| July 2001 | IDR5,848.81 | IDR11.70 |
| June 2001 | IDR3,759.95 | IDR7.52 |
| May 2001 | IDR2,506.63 | IDR5.01 |
| April 2001 | IDR2,924.40 | IDR5.85 |
| March 2001 | IDR2,924.40 | IDR5.85 |
| February 2001 | IDR3,759.95 | IDR7.52 |
| January 2001 | IDR4,595.49 | IDR9.19 |
| December 2000 | IDR5,013.26 | IDR10.03 |
| November 2000 | IDR6,684.35 | IDR13.37 |
| October 2000 | IDR6,684.35 | IDR13.37 |
| September 2000 | IDR7,102.12 | IDR14.20 |
| August 2000 | IDR0.04 | - |
| July 2000 | IDR0.05 | - |
| June 2000 | IDR0.07 | - |
| May 2000 | IDR0.03 | - |
| April 2000 | IDR0.05 | - |
| March 2000 | IDR0.06 | - |
| February 2000 | IDR0.07 | - |
| January 2000 | IDR0.09 | - |
| December 1999 | IDR0.10 | - |
| November 1999 | IDR0.10 | - |
| October 1999 | IDR0.12 | - |
| September 1999 | IDR0.08 | - |
| August 1999 | IDR0.08 | - |
| July 1999 | IDR0.12 | - |
| June 1999 | IDR0.17 | - |
| May 1999 | IDR0.11 | - |
| April 1999 | IDR0.10 | - |
| March 1999 | IDR0.04 | - |
| February 1999 | IDR0.05 | - |
| January 1999 | IDR0.08 | - |
| December 1998 | IDR0.07 | - |
| November 1998 | IDR0.07 | - |
| October 1998 | IDR0.03 | - |
| September 1998 | IDR0.03 | - |
| August 1998 | IDR0.04 | - |
| July 1998 | IDR0.08 | - |
| June 1998 | IDR0.08 | - |
| May 1998 | IDR0.07 | - |
| April 1998 | IDR0.11 | - |
| March 1998 | IDR0.15 | - |
| February 1998 | IDR0.13 | - |
| January 1998 | IDR0.12 | - |
| December 1997 | IDR0.14 | - |
| November 1997 | IDR0.15 | - |
| October 1997 | IDR0.20 | - |
| September 1997 | IDR0.20 | - |
| August 1997 | IDR0.19 | - |
| July 1997 | IDR0.43 | IDR0 |
| June 1997 | IDR0.35 | IDR0 |
| May 1997 | IDR0.39 | IDR0 |
| April 1997 | IDR0.35 | IDR0 |
| March 1997 | IDR0.34 | IDR0 |
| February 1997 | IDR0.36 | IDR0 |
| January 1997 | IDR0.39 | IDR0 |
| December 1996 | IDR0.32 | IDR0 |
| November 1996 | IDR0.30 | IDR0 |
| October 1996 | IDR0.28 | IDR0 |
| September 1996 | IDR0.26 | IDR0 |
| August 1996 | IDR0.17 | - |
| July 1996 | IDR0.26 | IDR0 |
| June 1996 | IDR0.27 | IDR0 |
| May 1996 | IDR0.30 | IDR0 |
| April 1996 | IDR0.31 | IDR0 |
| March 1996 | IDR0.33 | IDR0 |
| February 1996 | IDR0.34 | IDR0 |
| January 1996 | IDR0.33 | IDR0 |
| December 1995 | IDR0.34 | IDR0 |
| October 1995 | IDR0.34 | IDR0 |
| June 1994 | IDR0.29 | IDR0 |
BNBR.JK
Price: IDR92
52 week price:
Earnings Per Share: -4.13 IDR
P/E Ratio: -41.16
Exchange: JKT
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 29.5 trillion