BBRI.JKBBRI.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3730.00 | $3850.00 | $3730.00 | $3810.00 | 252.53M |
| 1/14/2026 | $3740.00 | $3750.00 | $3700.00 | $3720.00 | 170.07M |
| 1/13/2026 | $3700.00 | $3730.00 | $3670.00 | $3720.00 | 227.62M |
| 1/12/2026 | $3680.00 | $3740.00 | $3660.00 | $3700.00 | 215.16M |
| 1/9/2026 | $3730.00 | $3740.00 | $3670.00 | $3680.00 | 143.47M |
| 1/8/2026 | $3710.00 | $3760.00 | $3700.00 | $3710.00 | 182.02M |
| 1/7/2026 | $3680.00 | $3710.00 | $3660.00 | $3700.00 | 195.02M |
| 1/6/2026 | $3630.00 | $3690.00 | $3630.00 | $3680.00 | 175.82M |
| 1/5/2026 | $3630.00 | $3660.00 | $3590.00 | $3630.00 | 230.54M |
| 1/2/2026 | $3660.00 | $3670.00 | $3620.00 | $3640.00 | 191.99M |
| 12/30/2025 | $3690.00 | $3690.00 | $3650.00 | $3660.00 | 274.40M |
| 12/29/2025 | $3780.00 | $3790.00 | $3760.00 | $3780.00 | 238.06M |
| 12/24/2025 | $3770.00 | $3790.00 | $3750.00 | $3770.00 | 121.07M |
| 12/23/2025 | $3760.00 | $3780.00 | $3730.00 | $3770.00 | 138.43M |
| 12/22/2025 | $3770.00 | $3780.00 | $3750.00 | $3760.00 | 161.68M |
| 12/19/2025 | $3800.00 | $3810.00 | $3760.00 | $3770.00 | 228.58M |
| 12/18/2025 | $3750.00 | $3820.00 | $3750.00 | $3780.00 | 262.53M |
| 12/17/2025 | $3690.00 | $3780.00 | $3680.00 | $3750.00 | 273.54M |
| 12/16/2025 | $3800.00 | $3810.00 | $3680.00 | $3690.00 | 237.95M |
| 12/15/2025 | $3650.00 | $3810.00 | $3630.00 | $3780.00 | 312.69M |
| 12/12/2025 | $3640.00 | $3640.00 | $3580.00 | $3630.00 | 169.75M |
| 12/11/2025 | $3680.00 | $3700.00 | $3580.00 | $3620.00 | 327.59M |
| 12/10/2025 | $3680.00 | $3680.00 | $3650.00 | $3660.00 | 172.68M |
| 12/9/2025 | $3700.00 | $3700.00 | $3650.00 | $3680.00 | 201.09M |
| 12/8/2025 | $3680.00 | $3690.00 | $3660.00 | $3670.00 | 124.09M |
| 12/5/2025 | $3700.00 | $3700.00 | $3650.00 | $3650.00 | 156.16M |
| 12/4/2025 | $3660.00 | $3690.00 | $3650.00 | $3690.00 | 221.12M |
| 12/3/2025 | $3690.00 | $3700.00 | $3660.00 | $3660.00 | 225.36M |
| 12/2/2025 | $3690.00 | $3730.00 | $3670.00 | $3710.00 | 277.71M |
| 12/1/2025 | $3680.00 | $3730.00 | $3660.00 | $3670.00 | 299.67M |
| 11/28/2025 | $3710.00 | $3750.00 | $3680.00 | $3680.00 | 353.87M |
| 11/27/2025 | $3800.00 | $3810.00 | $3720.00 | $3740.00 | 283.45M |
| 11/26/2025 | $3800.00 | $3830.00 | $3780.00 | $3790.00 | 288.42M |
| 11/25/2025 | $3980.00 | $3980.00 | $3830.00 | $3830.00 | 396.96M |
| 11/24/2025 | $4000.00 | $4000.00 | $3940.00 | $3980.00 | 262.30M |
| 11/21/2025 | $3980.00 | $4000.00 | $3940.00 | $3960.00 | 112.67M |
| 11/20/2025 | $4020.00 | $4050.00 | $3990.00 | $3990.00 | 183.01M |
| 11/19/2025 | $3990.00 | $4000.00 | $3970.00 | $4000.00 | 107.45M |
| 11/18/2025 | $3950.00 | $3990.00 | $3930.00 | $3970.00 | 205.26M |
| 11/17/2025 | $3880.00 | $3950.00 | $3880.00 | $3940.00 | 140.87M |
| 11/14/2025 | $3860.00 | $3930.00 | $3860.00 | $3900.00 | 100.72M |
| 11/13/2025 | $3900.00 | $3910.00 | $3870.00 | $3870.00 | 99.37M |
| 11/12/2025 | $3890.00 | $3950.00 | $3890.00 | $3900.00 | 111.12M |
| 11/11/2025 | $3940.00 | $3960.00 | $3860.00 | $3890.00 | 179.00M |
| 11/10/2025 | $4010.00 | $4020.00 | $3930.00 | $3930.00 | 148.55M |
| 11/7/2025 | $4000.00 | $4010.00 | $3980.00 | $3980.00 | 87.29M |
| 11/6/2025 | $3980.00 | $4010.00 | $3950.00 | $4000.00 | 130.81M |
| 11/5/2025 | $3940.00 | $3990.00 | $3910.00 | $3980.00 | 139.86M |
| 11/4/2025 | $4030.00 | $4050.00 | $3970.00 | $3970.00 | 241.15M |
| 11/3/2025 | $4050.00 | $4050.00 | $4010.00 | $4040.00 | 163.77M |
| 10/31/2025 | $3930.00 | $4020.00 | $3920.00 | $3980.00 | 348.76M |
| 10/30/2025 | $3900.00 | $3990.00 | $3870.00 | $3910.00 | 287.91M |
| 10/29/2025 | $3830.00 | $3890.00 | $3790.00 | $3890.00 | 215.01M |
| 10/28/2025 | $3850.00 | $3860.00 | $3780.00 | $3850.00 | 239.03M |
| 10/27/2025 | $3880.00 | $3930.00 | $3750.00 | $3860.00 | 332.54M |
| 10/24/2025 | $3820.00 | $3910.00 | $3820.00 | $3850.00 | 313.90M |
| 10/23/2025 | $3720.00 | $3820.00 | $3700.00 | $3820.00 | 225.90M |
| 10/22/2025 | $3790.00 | $3820.00 | $3680.00 | $3700.00 | 329.47M |
| 10/21/2025 | $3780.00 | $3790.00 | $3710.00 | $3760.00 | 293.00M |
| 10/20/2025 | $3550.00 | $3730.00 | $3540.00 | $3680.00 | 391.51M |
| 10/17/2025 | $3530.00 | $3570.00 | $3490.00 | $3500.00 | 244.44M |