Stock listing
IDX:BNBR PT Bakrie & Brothers Tbk Saham
Home listing (IDX) of PT Bakrie & Brothers Tbk
Follow PT Bakrie & Brothers Tbk into a list and get an email when it puts out news.
Share price · IDX:BNBR
49.00 IDR -3.00 (-5.8%)
Close on Oct 19, 2026
- Day range
- 49.00 – 49.00 IDROct 19, 2026
- Volume
- 37.01M sharesOct 19, 2026
- Market cap
- 12.90T IDRAt the close on Oct 19, 2026 · price × 263.3B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:BNBR · Home | 49.00 IDR | -3.00 (-5.8%) | 37,007,900 | 49.00 | 49.00 | 49.00 | 52.00 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:BNBR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 49.00 | -3.00 | -5.8% | 49.00 | 49.00 | 49.00 | 37,007,900 | |
| 52.00 | -9.00 | -14.8% | 52.00 | 52.00 | 52.00 | 122,633,100 | |
| 61.00 | -3.00 | -4.7% | 62.00 | 63.00 | 58.00 | 684,181,300 | |
| 64.00 | -2.00 | -3.0% | 67.00 | 67.00 | 64.00 | 246,265,300 | |
| 66.00 | -6.00 | -8.3% | 66.00 | 67.00 | 62.00 | 484,433,500 | |
| 72.00 | 0.00 | 0.0% | 72.00 | 72.00 | 72.00 | 576,794,400 | |
| 72.00 | +1.00 | +1.4% | 71.00 | 73.00 | 69.00 | 295,528,000 | |
| 71.00 | -3.00 | -4.1% | 74.00 | 74.00 | 71.00 | 299,662,700 | |
| 74.00 | -2.00 | -2.6% | 77.00 | 78.00 | 73.00 | 321,963,600 | |
| 76.00 | +3.00 | +4.1% | 74.00 | 78.00 | 73.00 | 542,240,800 | |
| 73.00 | +1.00 | +1.4% | 72.00 | 75.00 | 71.00 | 312,237,900 | |
| 72.00 | -1.00 | -1.4% | 73.00 | 73.00 | 70.00 | 377,598,300 | |
| 73.00 | 0.00 | 0.0% | 74.00 | 75.00 | 70.00 | 558,799,500 | |
| 73.00 | 0.00 | 0.0% | 73.00 | 79.00 | 73.00 | 1,122,042,700 | |
| 73.00 | 0.00 | 0.0% | 72.00 | 73.00 | 66.00 | 1,235,944,100 | |
| 73.00 | -2.00 | -2.7% | 73.00 | 78.00 | 71.00 | 900,009,900 | |
| 75.00 | -6.00 | -7.4% | 81.00 | 82.00 | 72.00 | 1,868,969,000 | |
| 81.00 | -4.00 | -4.7% | 84.00 | 84.00 | 80.00 | 739,189,400 | |
| 85.00 | +2.00 | +2.4% | 83.00 | 86.00 | 81.00 | 797,872,200 | |
| 83.00 | -4.00 | -4.6% | 87.00 | 88.00 | 81.00 | 939,179,800 | |
| 87.00 | +1.00 | +1.2% | 85.00 | 88.00 | 85.00 | 481,223,100 | |
| 86.00 | -4.00 | -4.4% | 91.00 | 91.00 | 86.00 | 483,124,400 | |
| 90.00 | 0.00 | 0.0% | 89.00 | 92.00 | 86.00 | 777,340,900 | |
| 90.00 | -2.00 | -2.2% | 92.00 | 94.00 | 90.00 | 494,346,700 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 96.00 | 91.00 | 519,791,700 | |
| 93.00 | -2.00 | -2.1% | 96.00 | 96.00 | 89.00 | 916,117,900 | |
| 95.00 | 0.00 | 0.0% | 94.00 | 95.00 | 90.00 | 985,392,700 | |
| 95.00 | -3.00 | -3.1% | 98.00 | 99.00 | 94.00 | 1,694,206,900 | |
| 98.00 | -1.00 | -1.0% | 100.00 | 100.00 | 98.00 | 724,281,200 | |
| 99.00 | -1.00 | -1.0% | 101.00 | 102.00 | 99.00 | 864,358,200 | |
| 100.00 | 0.00 | 0.0% | 100.00 | 102.00 | 99.00 | 722,740,300 | |
| 100.00 | 0.00 | 0.0% | 102.00 | 102.00 | 99.00 | 767,720,100 | |
| 100.00 | -1.00 | -1.0% | 101.00 | 104.00 | 100.00 | 1,962,780,600 | |
| 101.00 | 0.00 | 0.0% | 102.00 | 103.00 | 99.00 | 725,713,900 | |
| 101.00 | +3.00 | +3.1% | 98.00 | 102.00 | 98.00 | 1,474,824,600 | |
| 98.00 | 0.00 | 0.0% | 99.00 | 102.00 | 97.00 | 953,013,700 | |
| 98.00 | -3.00 | -3.0% | 101.00 | 101.00 | 97.00 | 875,873,200 | |
| 101.00 | +6.00 | +6.3% | 95.00 | 101.00 | 92.00 | 1,304,902,700 | |
| 95.00 | -6.00 | -5.9% | 100.00 | 102.00 | 95.00 | 1,567,166,000 | |
| 101.00 | 0.00 | 0.0% | 101.00 | 101.00 | 101.00 | 0 | |
| 101.00 | -2.00 | -1.9% | 104.00 | 105.00 | 101.00 | 1,235,763,300 | |
| 103.00 | -1.00 | -1.0% | 105.00 | 111.00 | 103.00 | 3,605,052,500 | |
| 104.00 | +4.00 | +4.0% | 101.00 | 105.00 | 100.00 | 2,023,908,100 | |
| 100.00 | -1.00 | -1.0% | 101.00 | 103.00 | 99.00 | 919,404,400 | |
| 101.00 | 0.00 | 0.0% | 103.00 | 105.00 | 100.00 | 1,036,648,600 | |
| 101.00 | 0.00 | 0.0% | 101.00 | 101.00 | 101.00 | 0 | |
| 101.00 | +2.00 | +2.0% | 98.00 | 104.00 | 97.00 | 1,524,304,900 | |
| 99.00 | -3.00 | -2.9% | 103.00 | 104.00 | 98.00 | 1,034,651,500 | |
| 102.00 | +3.00 | +3.0% | 99.00 | 103.00 | 99.00 | 1,396,398,100 | |
| 99.00 | -6.00 | -5.7% | 105.00 | 106.00 | 98.00 | 1,534,833,200 | |
| 105.00 | -1.00 | -0.9% | 107.00 | 110.00 | 104.00 | 2,246,211,900 | |
| 106.00 | +1.00 | +1.0% | 106.00 | 108.00 | 103.00 | 1,800,542,700 | |
| 105.00 | +4.00 | +4.0% | 101.00 | 113.00 | 98.00 | 7,994,414,100 | |
| 101.00 | +4.00 | +4.1% | 98.00 | 102.00 | 97.00 | 2,446,467,300 | |
| 97.00 | 0.00 | 0.0% | 97.00 | 98.00 | 94.00 | 1,196,327,900 | |
| 97.00 | -1.00 | -1.0% | 99.00 | 101.00 | 94.00 | 1,554,616,100 | |
| 98.00 | +1.00 | +1.0% | 100.00 | 102.00 | 97.00 | 1,808,208,800 | |
| 97.00 | +7.00 | +7.8% | 91.00 | 97.00 | 88.00 | 2,107,313,200 | |
| 90.00 | -14.00 | -13.5% | 104.00 | 106.00 | 89.00 | 5,929,576,400 | |
| 104.00 | -2.00 | -1.9% | 106.00 | 107.00 | 103.00 | 880,737,600 | |
| 106.00 | +1.00 | +1.0% | 108.00 | 111.00 | 104.00 | 2,638,644,600 | |
| 105.00 | -3.00 | -2.8% | 104.00 | 110.00 | 101.00 | 2,952,422,100 | |
| 108.00 | -7.00 | -6.1% | 115.00 | 122.00 | 106.00 | 6,781,994,800 | |
| 115.00 | +8.00 | +7.5% | 107.00 | 116.00 | 103.00 | 4,806,227,400 | |
| 107.00 | +2.00 | +1.9% | 104.00 | 112.00 | 99.00 | 5,710,801,200 | |
| 105.00 | +20.00 | +23.5% | 85.00 | 105.00 | 85.00 | 4,212,598,100 |
- Ticker
- IDX:BNBR
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 19, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Report of ownership or any changes in share ownership of public companies
Sep 25, 2026
Closed 73.00 (-2.7%) on Sep 28, 2026
Monthly Report of Securities Holders Registration
Aug 6, 2026
Closed 106.00 (+1.0%) on Aug 7, 2026
Stock Listing
Aug 2, 2026
Closed 97.00 (-1.0%) on Aug 3, 2026
Submission of Material Transaction/Changes in Main Business Activities
Jul 30, 2026
Closed 98.00 (+1.0%) on Jul 31, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 30, 2026
Closed 97.00 (+7.8%) on Jul 30, 2026
Dadline of Trading of Rights Issue of HMETD Bakrie & Brothers Tbk (BNBR-R)
Jul 24, 2026
Closed 106.00 (+1.0%) on Jul 27, 2026
Listing and Pre-listing of Share
Jul 13, 2026
Closed 89.00 (-4.3%) on Jul 14, 2026
Theoretical Price of PT Bakrie & Brothers Tbk (BNBR) Shares
Jul 8, 2026
Closed 89.00 (+11.3%) on Jul 9, 2026
Decks
6M 2025 Earnings Presentation
Earnings · 25 slides · June 2025
9M 2024 Earnings Presentation
Earnings · 26 slides · September 2024
Investor Presentation (June 2024)
Investor deck · 26 slides · June 2024
Q1 2024 Earnings Presentation
Earnings · 26 slides · March 2024
PT Bakrie & Brothers Tbk on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 19, 2026 · oldest 2026
- Decks
- 22 decks · latest June 2025
Where PT Bakrie & Brothers Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:BNBR · Home listing · This page | IDX | Indonesia | IDR |
| LS Exchange:A0NF3H | LS Exchange | Germany | EUR |
| OTC:PKBAF | OTC | United States | USD |
| Lang & Schwarz:A0NF3H | Lang & Schwarz | Germany | EUR |
| Frankfurt:LFU2 | Frankfurt | Germany | EUR |
| Munich:LFU2 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Bakrie & Brothers Tbk.