BBTN.JKBBTN.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1210.00 | $1245.00 | $1200.00 | $1220.00 | 67.69M |
| 1/14/2026 | $1165.00 | $1220.00 | $1165.00 | $1200.00 | 94.34M |
| 1/13/2026 | $1165.00 | $1180.00 | $1160.00 | $1165.00 | 22.02M |
| 1/12/2026 | $1160.00 | $1175.00 | $1150.00 | $1160.00 | 19.10M |
| 1/9/2026 | $1165.00 | $1170.00 | $1155.00 | $1160.00 | 12.32M |
| 1/8/2026 | $1165.00 | $1190.00 | $1160.00 | $1160.00 | 19.66M |
| 1/7/2026 | $1190.00 | $1190.00 | $1165.00 | $1165.00 | 25.13M |
| 1/6/2026 | $1160.00 | $1170.00 | $1155.00 | $1170.00 | 13.96M |
| 1/5/2026 | $1150.00 | $1170.00 | $1145.00 | $1160.00 | 24.96M |
| 1/2/2026 | $1175.00 | $1175.00 | $1150.00 | $1160.00 | 8.39M |
| 12/30/2025 | $1150.00 | $1175.00 | $1145.00 | $1175.00 | 28.43M |
| 12/29/2025 | $1160.00 | $1165.00 | $1150.00 | $1150.00 | 11.44M |
| 12/24/2025 | $1150.00 | $1165.00 | $1145.00 | $1160.00 | 12.03M |
| 12/23/2025 | $1155.00 | $1155.00 | $1140.00 | $1155.00 | 14.34M |
| 12/22/2025 | $1170.00 | $1175.00 | $1145.00 | $1155.00 | 14.06M |
| 12/19/2025 | $1185.00 | $1190.00 | $1165.00 | $1170.00 | 19.89M |
| 12/18/2025 | $1160.00 | $1195.00 | $1160.00 | $1185.00 | 56.27M |
| 12/17/2025 | $1145.00 | $1165.00 | $1135.00 | $1160.00 | 32.48M |
| 12/16/2025 | $1175.00 | $1185.00 | $1135.00 | $1145.00 | 38.27M |
| 12/15/2025 | $1100.00 | $1175.00 | $1095.00 | $1170.00 | 71.87M |
| 12/12/2025 | $1095.00 | $1100.00 | $1070.00 | $1090.00 | 22.40M |
| 12/11/2025 | $1110.00 | $1130.00 | $1090.00 | $1095.00 | 35.26M |
| 12/10/2025 | $1130.00 | $1140.00 | $1100.00 | $1100.00 | 56.03M |
| 12/9/2025 | $1150.00 | $1155.00 | $1125.00 | $1130.00 | 48.31M |
| 12/8/2025 | $1170.00 | $1175.00 | $1140.00 | $1150.00 | 49.46M |
| 12/5/2025 | $1175.00 | $1180.00 | $1160.00 | $1165.00 | 12.79M |
| 12/4/2025 | $1185.00 | $1185.00 | $1170.00 | $1175.00 | 12.48M |
| 12/3/2025 | $1185.00 | $1185.00 | $1175.00 | $1180.00 | 11.35M |
| 12/2/2025 | $1190.00 | $1200.00 | $1175.00 | $1180.00 | 24.18M |
| 12/1/2025 | $1180.00 | $1205.00 | $1180.00 | $1185.00 | 13.50M |
| 11/28/2025 | $1190.00 | $1195.00 | $1185.00 | $1195.00 | 11.68M |
| 11/27/2025 | $1195.00 | $1205.00 | $1185.00 | $1190.00 | 11.86M |
| 11/26/2025 | $1200.00 | $1205.00 | $1190.00 | $1195.00 | 11.96M |
| 11/25/2025 | $1210.00 | $1210.00 | $1195.00 | $1200.00 | 11.47M |
| 11/24/2025 | $1190.00 | $1210.00 | $1190.00 | $1210.00 | 17.14M |
| 11/21/2025 | $1200.00 | $1205.00 | $1180.00 | $1185.00 | 27.33M |
| 11/20/2025 | $1205.00 | $1220.00 | $1200.00 | $1200.00 | 22.73M |
| 11/19/2025 | $1210.00 | $1215.00 | $1200.00 | $1200.00 | 11.67M |
| 11/18/2025 | $1210.00 | $1225.00 | $1200.00 | $1210.00 | 22.24M |
| 11/17/2025 | $1195.00 | $1225.00 | $1195.00 | $1210.00 | 20.74M |
| 11/14/2025 | $1195.00 | $1210.00 | $1190.00 | $1195.00 | 13.33M |
| 11/13/2025 | $1210.00 | $1210.00 | $1190.00 | $1200.00 | 17.65M |
| 11/12/2025 | $1200.00 | $1220.00 | $1200.00 | $1210.00 | 15.67M |
| 11/11/2025 | $1225.00 | $1225.00 | $1195.00 | $1200.00 | 33.66M |
| 11/10/2025 | $1240.00 | $1240.00 | $1210.00 | $1220.00 | 30.98M |
| 11/7/2025 | $1225.00 | $1245.00 | $1215.00 | $1230.00 | 31.51M |
| 11/6/2025 | $1220.00 | $1235.00 | $1210.00 | $1225.00 | 27.44M |
| 11/5/2025 | $1210.00 | $1220.00 | $1205.00 | $1220.00 | 31.66M |
| 11/4/2025 | $1215.00 | $1225.00 | $1205.00 | $1215.00 | 39.58M |
| 11/3/2025 | $1225.00 | $1240.00 | $1210.00 | $1215.00 | 43.70M |
| 10/31/2025 | $1245.00 | $1245.00 | $1215.00 | $1225.00 | 31.70M |
| 10/30/2025 | $1235.00 | $1265.00 | $1225.00 | $1235.00 | 66.92M |
| 10/29/2025 | $1200.00 | $1240.00 | $1200.00 | $1235.00 | 47.56M |
| 10/28/2025 | $1215.00 | $1215.00 | $1195.00 | $1195.00 | 26.80M |
| 10/27/2025 | $1215.00 | $1235.00 | $1190.00 | $1205.00 | 50.42M |
| 10/24/2025 | $1205.00 | $1230.00 | $1205.00 | $1205.00 | 57.81M |
| 10/23/2025 | $1175.00 | $1215.00 | $1175.00 | $1195.00 | 57.81M |
| 10/22/2025 | $1230.00 | $1260.00 | $1165.00 | $1170.00 | 111.96M |
| 10/21/2025 | $1250.00 | $1260.00 | $1220.00 | $1225.00 | 55.93M |
| 10/20/2025 | $1155.00 | $1250.00 | $1155.00 | $1235.00 | 109.04M |