Pelayaran Nasional Bina Buana Raya historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	54.220	54.220	45.183	45.183	67.775	71,118
2022-02-08	45.183	45.183	45.183	45.183	67.775	181,926
2022-02-07	45.183	45.183	45.183	45.183	67.775	5,164
2022-02-04	45.183	45.183	45.183	45.183	67.775	4,057
2022-02-03	45.183	45.183	45.183	45.183	67.775	50,461
2022-02-02	45.183	45.183	45.183	45.183	67.775	17,558
2022-01-31	45.183	45.183	45.183	45.183	67.775	35,632
2022-01-28	45.183	45.183	45.183	45.183	67.775	959
2022-01-27	45.183	45.183	45.183	45.183	67.775	0
2022-01-26	45.183	45.183	45.183	45.183	67.775	4,426
2022-01-25	45.183	45.183	45.183	45.183	67.775	295
2022-01-24	45.183	45.183	45.183	45.183	67.775	15,049
2022-01-21	45.183	45.183	45.183	45.183	67.775	221
2022-01-20	45.183	45.183	45.183	45.183	67.775	1,327
2022-01-19	45.183	45.183	45.183	45.183	67.775	16,672
2022-01-18	45.183	45.183	45.183	45.183	67.775	590
2022-01-17	45.183	45.183	45.183	45.183	67.775	590
2022-01-14	45.183	45.183	45.183	45.183	67.775	811
2022-01-13	45.183	45.183	45.183	45.183	67.775	1,401
2022-01-12	45.183	45.183	45.183	45.183	67.775	1,696
2022-01-11	45.183	45.183	45.183	45.183	67.775	7,524
2022-01-10	45.183	45.183	45.183	45.183	67.775	295
2022-01-07	45.183	45.183	45.183	45.183	67.775	3,614
2022-01-06	45.183	45.183	45.183	45.183	67.775	885
2022-01-05	45.183	45.183	45.183	45.183	67.775	2,213
2022-01-04	45.183	45.183	45.183	45.183	67.775	2,508
2022-01-03	45.183	45.183	45.183	45.183	67.775	5,016
2021-12-30	45.183	45.183	45.183	45.183	67.775	221
2021-12-29	45.183	45.183	45.183	45.183	67.775	663
2021-12-28	45.183	45.183	45.183	45.183	67.775	29,435
2021-12-27	45.183	45.183	45.183	45.183	67.775	5,090
2021-12-24	45.183	45.183	45.183	45.183	67.775	41,239
2021-12-23	45.183	45.183	45.183	45.183	67.775	442
2021-12-22	45.183	45.183	45.183	45.183	67.775	10,771
2021-12-21	45.183	45.183	45.183	45.183	67.775	13,500
2021-12-20	45.183	45.183	45.183	45.183	67.775	157,507
2021-12-17	45.183	46.087	45.183	45.183	67.775	66,986
2021-12-16	45.183	45.183	45.183	45.183	67.775	1,180
2021-12-15	45.183	45.183	45.183	45.183	67.775	66,101
2021-12-14	45.183	45.183	45.183	45.183	67.775	36,960
2021-12-13	45.183	45.183	45.183	45.183	67.775	49,354
2021-12-10	45.183	45.183	45.183	45.183	67.775	4,057
2021-12-09	45.183	45.183	45.183	45.183	67.775	77,979
2021-12-08	45.183	45.183	45.183	45.183	67.775	10,918
2021-12-07	45.183	45.183	45.183	45.183	67.775	1,254
2021-12-06	45.183	45.183	45.183	45.183	67.775	959
2021-12-03	45.183	45.183	45.183	45.183	67.775	2,065
2021-12-02	45.183	45.183	45.183	45.183	67.775	663
2021-12-01	45.183	45.183	45.183	45.183	67.775	1,770
2021-11-30	45.183	45.183	45.183	45.183	67.775	29,583
2021-11-29	45.183	45.183	45.183	45.183	67.775	959
2021-11-26	45.183	45.183	45.183	45.183	67.775	3,836
2021-11-25	45.183	45.183	45.183	45.183	67.775	22,574
2021-11-24	45.183	45.183	45.183	45.183	67.775	340,024
2021-11-23	45.183	45.183	45.183	45.183	67.775	885
2021-11-22	45.183	45.183	45.183	45.183	67.775	122,096
2021-11-19	45.183	45.183	45.183	45.183	67.775	110,144
2021-11-18	45.183	45.183	45.183	45.183	67.775	3,172
2021-11-17	45.183	45.183	45.183	45.183	67.775	22,205
2021-11-16	45.183	45.183	45.183	45.183	67.775	9,295

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-08	30.4067 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.