Advertisement
Advertisement
U.S. markets open in 5 hours 37 minutes
S&P Futures
3,826.50 +1.00 (+0.03%) Dow Futures
30,956.00 +23.00 (+0.07%) Nasdaq Futures
11,673.75 -0.50 (-0.00%) Russell 2000 Futures
1,740.80 +2.50 (+0.14%) Crude Oil
111.56 -0.20 (-0.18%) Gold
1,818.60 -2.60 (-0.14%)
PT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 02:30PM WIB. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,300 |
| Jun 28, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,900 |
| Jun 27, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 246,700 |
| Jun 24, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,900 |
| Jun 23, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 247,200 |
| Jun 22, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 563,000 |
| Jun 21, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 651,100 |
| Jun 20, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,111,900 |
| Jun 17, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 697,500 |
| Jun 16, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 223,200 |
| Jun 15, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 572,600 |
| Jun 14, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 373,400 |
| Jun 13, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,099,100 |
| Jun 10, 2022 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,415,400 |
| Jun 09, 2022 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 15,058,900 |
| Jun 08, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,751,900 |
| Jun 07, 2022 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,959,400 |
| Jun 06, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,153,800 |
| Jun 03, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 53,300 |
| Jun 02, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,200 |
| May 31, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,900 |
| May 30, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 139,600 |
| May 27, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,100 |
| May 25, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,100 |
| May 24, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 61,000 |
| May 23, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,200 |
| May 20, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,600 |
| May 19, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,500 |
| May 18, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 240,100 |
| May 17, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 250,100 |
| May 13, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 637,000 |
| May 12, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 709,500 |
| May 11, 2022 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 628,500 |
| May 10, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,732,800 |
| May 09, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 956,200 |
| Apr 28, 2022 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 912,600 |
| Apr 27, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,091,200 |
| Apr 26, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,313,800 |
| Apr 25, 2022 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,825,000 |
| Apr 22, 2022 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,504,200 |
| Apr 21, 2022 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,850,700 |
| Apr 20, 2022 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,743,100 |
| Apr 19, 2022 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,929,000 |
| Apr 18, 2022 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,614,100 |
| Apr 14, 2022 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,457,600 |
| Apr 13, 2022 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,613,100 |
| Apr 12, 2022 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6,959,500 |
| Apr 11, 2022 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 5,567,300 |
| Apr 08, 2022 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,853,100 |
| Apr 07, 2022 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,906,700 |
| Apr 06, 2022 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1,402,500 |
| Apr 05, 2022 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 3,456,800 |
| Apr 04, 2022 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 3,411,500 |
| Apr 01, 2022 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1,874,400 |
| Mar 31, 2022 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 821,200 |
| Mar 30, 2022 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 16,185,200 |
| Mar 29, 2022 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 12,637,500 |
| Mar 28, 2022 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 6,685,100 |
| Mar 25, 2022 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 3,269,000 |
| Mar 24, 2022 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3,925,400 |
| Mar 23, 2022 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 4,644,400 |
| Mar 22, 2022 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,245,300 |
| Mar 21, 2022 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,121,000 |
| Mar 18, 2022 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1,297,500 |
| Mar 17, 2022 | 60.00 | 60.00 | 52.00 | 52.00 | 52.00 | 3,855,100 |
| Mar 16, 2022 | 52.00 | 58.00 | 52.00 | 54.00 | 54.00 | 21,419,100 |
| Mar 15, 2022 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 2,376,200 |
| Mar 14, 2022 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 3,199,400 |
| Mar 11, 2022 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,915,900 |
| Mar 10, 2022 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3,367,200 |
| Mar 09, 2022 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,212,700 |
| Mar 08, 2022 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | 2,569,700 |
| Mar 07, 2022 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 5,913,200 |
| Mar 04, 2022 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 7,668,100 |
| Mar 02, 2022 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 3,315,800 |
| Mar 01, 2022 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3,697,900 |
| Feb 25, 2022 | 54.00 | 54.00 | 51.00 | 54.00 | 54.00 | 15,752,700 |
| Feb 24, 2022 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | 9,762,800 |
| Feb 23, 2022 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 8,776,800 |
| Feb 22, 2022 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | 7,559,100 |
| Feb 21, 2022 | 57.00 | 58.00 | 55.00 | 58.00 | 58.00 | 9,458,400 |
| Feb 18, 2022 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | 9,476,900 |
| Feb 17, 2022 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 148,096,000 |
| Feb 16, 2022 | 57.00 | 64.00 | 55.00 | 59.00 | 59.00 | 142,050,000 |
| Feb 15, 2022 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 24,755,600 |
| Feb 14, 2022 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | 13,003,000 |
| Feb 11, 2022 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 12,452,700 |
| Feb 10, 2022 | 60.00 | 62.00 | 57.00 | 60.00 | 60.00 | 42,418,200 |
| Feb 09, 2022 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | 214,336,100 |
| Feb 08, 2022 | 55.00 | 61.00 | 55.00 | 58.00 | 58.00 | 101,155,600 |
| Feb 07, 2022 | 53.00 | 59.00 | 52.00 | 55.00 | 55.00 | 50,261,800 |
| Feb 04, 2022 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 40,685,300 |
| Feb 03, 2022 | 52.00 | 55.00 | 51.00 | 51.00 | 51.00 | 33,861,100 |
| Feb 02, 2022 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 25,639,900 |
| Jan 31, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,828,200 |
| Jan 28, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,035,800 |
| Jan 27, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,933,700 |
| Jan 26, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,367,900 |
| Jan 25, 2022 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 18,889,900 |
| Jan 24, 2022 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 12,477,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
