Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
59.00-1.00 (-1.67%)
At close: 03:12PM WIB
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202260.0061.0059.0059.0059.004,020,500
Aug 04, 202263.0063.0060.0060.0060.001,882,800
Aug 03, 202262.0064.0061.0063.0063.002,138,700
Aug 02, 202259.0064.0059.0061.0061.008,669,200
Aug 01, 202259.0061.0058.0060.0060.003,690,600
Jul 29, 202259.0062.0057.0059.0059.008,870,300
Jul 28, 202260.0061.0058.0059.0059.003,605,400
Jul 27, 202257.0061.0057.0060.0060.008,131,900
Jul 26, 202262.0063.0058.0058.0058.0010,299,400
Jul 25, 202264.0064.0061.0062.0062.008,448,100
Jul 22, 202268.0068.0063.0064.0064.0025,789,700
Jul 21, 202260.0068.0059.0067.0067.0056,828,900
Jul 20, 202259.0063.0057.0060.0060.0024,101,300
Jul 19, 202257.0059.0056.0059.0059.003,268,600
Jul 18, 202259.0060.0056.0057.0057.0010,092,500
Jul 15, 202260.0060.0058.0058.0058.0011,271,900
Jul 14, 202259.0061.0056.0059.0059.0024,472,100
Jul 13, 202258.0060.0056.0059.0059.0024,223,000
Jul 12, 202256.0059.0056.0056.0056.0021,061,700
Jul 11, 202251.0058.0051.0056.0056.0046,830,300
Jul 08, 202250.0052.0050.0051.0051.005,900,500
Jul 07, 202250.0051.0050.0050.0050.003,445,800
Jul 06, 202250.0050.0050.0050.0050.002,100,700
Jul 05, 202250.0050.0050.0050.0050.0083,200
Jul 04, 202250.0050.0050.0050.0050.00219,300
Jul 01, 202250.0050.0050.0050.0050.0091,200
Jun 30, 202250.0051.0050.0050.0050.00129,600
Jun 29, 202250.0050.0050.0050.0050.0040,400
Jun 28, 202250.0050.0050.0050.0050.0019,900
Jun 27, 202250.0050.0050.0050.0050.00246,700
Jun 24, 202250.0050.0050.0050.0050.0029,900
Jun 23, 202250.0050.0050.0050.0050.00247,200
Jun 22, 202250.0050.0050.0050.0050.00563,000
Jun 21, 202250.0051.0050.0050.0050.00651,100
Jun 20, 202250.0051.0050.0050.0050.001,111,900
Jun 17, 202250.0050.0050.0050.0050.00697,500
Jun 16, 202250.0050.0050.0050.0050.00223,200
Jun 15, 202250.0050.0050.0050.0050.00572,600
Jun 14, 202250.0050.0050.0050.0050.00373,400
Jun 13, 202251.0051.0050.0050.0050.003,099,100
Jun 10, 202251.0052.0051.0051.0051.002,415,400
Jun 09, 202250.0052.0050.0051.0051.0015,058,900
Jun 08, 202251.0051.0050.0050.0050.007,751,900
Jun 07, 202250.0052.0050.0051.0051.003,959,400
Jun 06, 202250.0051.0050.0050.0050.008,153,800
Jun 03, 202250.0050.0050.0050.0050.0053,300
Jun 02, 202250.0050.0050.0050.0050.0010,200
May 31, 202250.0050.0050.0050.0050.0052,900
May 30, 202250.0050.0050.0050.0050.00139,600
May 27, 202250.0050.0050.0050.0050.0039,100
May 25, 202250.0050.0050.0050.0050.0049,100
May 24, 202250.0050.0050.0050.0050.0061,000
May 23, 202250.0050.0050.0050.0050.0036,200
May 20, 202250.0050.0050.0050.0050.0035,600
May 19, 202250.0050.0050.0050.0050.0041,500
May 18, 202250.0050.0050.0050.0050.00240,100
May 17, 202250.0050.0050.0050.0050.00250,100
May 13, 202251.0051.0050.0050.0050.00637,000
May 12, 202251.0051.0050.0050.0050.00709,500
May 11, 202250.0051.0050.0051.0051.00628,500
May 10, 202250.0051.0050.0050.0050.001,732,800
May 09, 202251.0051.0050.0050.0050.00956,200
Apr 28, 202250.0051.0050.0051.0051.00912,600
Apr 27, 202250.0051.0050.0050.0050.001,091,200
Apr 26, 202250.0051.0050.0050.0050.002,313,800
Apr 25, 202251.0051.0050.0050.0050.006,825,000
Apr 22, 202250.0051.0050.0051.0051.004,504,200
Apr 21, 202250.0051.0050.0051.0051.001,850,700
Apr 20, 202251.0051.0050.0051.0051.001,743,100
Apr 19, 202251.0051.0050.0051.0051.001,929,000
Apr 18, 202251.0052.0050.0051.0051.002,614,100
Apr 14, 202251.0051.0050.0051.0051.001,457,600
Apr 13, 202251.0051.0050.0051.0051.002,613,100
Apr 12, 202252.0052.0050.0051.0051.006,959,500
Apr 11, 202252.0053.0051.0051.0051.005,567,300
Apr 08, 202252.0053.0052.0052.0052.002,853,100
Apr 07, 202252.0053.0052.0052.0052.001,906,700
Apr 06, 202253.0054.0052.0052.0052.001,402,500
Apr 05, 202253.0054.0052.0052.0052.003,456,800
Apr 04, 202253.0054.0052.0053.0053.003,411,500
Apr 01, 202254.0054.0052.0052.0052.001,874,400
Mar 31, 202253.0054.0052.0053.0053.00821,200
Mar 30, 202253.0056.0052.0053.0053.0016,185,200
Mar 29, 202253.0054.0051.0053.0053.0012,637,500
Mar 28, 202254.0054.0051.0052.0052.006,685,100
Mar 25, 202255.0055.0053.0054.0054.003,269,000
Mar 24, 202255.0055.0053.0055.0055.003,925,400
Mar 23, 202253.0055.0052.0054.0054.004,644,400
Mar 22, 202253.0053.0052.0053.0053.001,245,300
Mar 21, 202253.0053.0052.0053.0053.001,121,000
Mar 18, 202252.0054.0052.0052.0052.001,297,500
Mar 17, 202260.0060.0052.0052.0052.003,855,100
Mar 16, 202252.0058.0052.0054.0054.0021,419,100
Mar 15, 202253.0054.0052.0052.0052.002,376,200
Mar 14, 202252.0054.0052.0052.0052.003,199,400
Mar 11, 202253.0053.0052.0053.0053.001,915,900
Mar 10, 202252.0054.0051.0053.0053.003,367,200
Mar 09, 202251.0052.0051.0051.0051.001,212,700
Mar 08, 202254.0054.0051.0051.0051.002,569,700
Mar 07, 202251.0054.0051.0053.0053.005,913,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement