Stock listing
IDX:BBRM PT Pelayaran Nasional Bina Buana Raya Tbk Saham
Follow PT Pelayaran Nasional Bina Buana Raya Tbk into a list and get an email when it puts out news.
Share price · IDX:BBRM
97.00 IDR +4.00 (+4.3%)
Close on Oct 21, 2026
- Day range
- 93.00 – 99.00 IDROct 21, 2026
- Volume
- 925,300 sharesOct 21, 2026
- Market cap
- 822.5B IDRAt the close on Oct 21, 2026 · price × 8.48B shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:BBRM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 97.00 | +4.00 | +4.3% | 98.00 | 99.00 | 93.00 | 925,300 | |
| 93.00 | +8.00 | +9.4% | 85.00 | 98.00 | 85.00 | 2,524,700 | |
| 85.00 | -2.00 | -2.3% | 84.00 | 85.00 | 81.00 | 4,808,000 | |
| 87.00 | -15.00 | -14.7% | 88.00 | 105.00 | 87.00 | 7,272,100 | |
| 102.00 | -3.00 | -2.9% | 104.00 | 107.00 | 101.00 | 1,152,700 | |
| 105.00 | 0.00 | 0.0% | 106.00 | 107.00 | 104.00 | 721,800 | |
| 105.00 | -3.00 | -2.8% | 107.00 | 107.00 | 104.00 | 1,011,500 | |
| 108.00 | 0.00 | 0.0% | 108.00 | 108.00 | 108.00 | 1,370,900 | |
| 108.00 | 0.00 | 0.0% | 108.00 | 110.00 | 106.00 | 1,475,800 | |
| 108.00 | -3.00 | -2.7% | 111.00 | 112.00 | 106.00 | 1,550,600 | |
| 111.00 | -1.00 | -0.9% | 114.00 | 114.00 | 110.00 | 1,789,000 | |
| 112.00 | +4.00 | +3.7% | 109.00 | 114.00 | 108.00 | 3,436,300 | |
| 108.00 | 0.00 | 0.0% | 108.00 | 109.00 | 105.00 | 2,112,300 | |
| 108.00 | +1.00 | +0.9% | 112.00 | 112.00 | 106.00 | 938,700 | |
| 107.00 | -4.00 | -3.6% | 112.00 | 119.00 | 107.00 | 5,704,200 | |
| 111.00 | +6.00 | +5.7% | 106.00 | 112.00 | 106.00 | 3,633,700 | |
| 105.00 | +4.00 | +4.0% | 101.00 | 106.00 | 98.00 | 2,290,200 | |
| 101.00 | -6.00 | -5.6% | 106.00 | 106.00 | 97.00 | 3,640,400 | |
| 107.00 | -7.00 | -6.1% | 120.00 | 120.00 | 100.00 | 6,825,200 | |
| 114.00 | -2.00 | -1.7% | 118.00 | 118.00 | 114.00 | 1,613,600 | |
| 116.00 | +3.00 | +2.7% | 114.00 | 119.00 | 113.00 | 5,055,900 | |
| 113.00 | -9.00 | -7.4% | 123.00 | 124.00 | 112.00 | 11,874,700 | |
| 122.00 | +3.00 | +2.5% | 119.00 | 131.00 | 116.00 | 36,291,000 | |
| 119.00 | 0.00 | 0.0% | 119.00 | 123.00 | 118.00 | 2,259,600 | |
| 119.00 | 0.00 | 0.0% | 120.00 | 122.00 | 118.00 | 2,056,300 | |
| 119.00 | -4.00 | -3.3% | 123.00 | 123.00 | 119.00 | 3,388,600 | |
| 123.00 | +2.00 | +1.7% | 120.00 | 125.00 | 120.00 | 3,625,700 | |
| 121.00 | -3.00 | -2.4% | 124.00 | 124.00 | 118.00 | 4,511,400 | |
| 124.00 | -4.00 | -3.1% | 128.00 | 128.00 | 118.00 | 5,107,600 | |
| 128.00 | -1.00 | -0.8% | 130.00 | 131.00 | 125.00 | 12,703,200 | |
| 129.00 | +9.00 | +7.5% | 119.00 | 145.00 | 119.00 | 91,772,500 | |
| 120.00 | 0.00 | 0.0% | 121.00 | 121.00 | 118.00 | 3,540,300 | |
| 120.00 | 0.00 | 0.0% | 120.00 | 123.00 | 118.00 | 3,597,100 | |
| 120.00 | 0.00 | 0.0% | 123.00 | 131.00 | 119.00 | 23,527,600 | |
| 120.00 | +4.00 | +3.4% | 117.00 | 120.00 | 115.00 | 6,529,000 | |
| 116.00 | -3.00 | -2.5% | 120.00 | 121.00 | 115.00 | 4,234,300 | |
| 119.00 | +3.00 | +2.6% | 117.00 | 122.00 | 115.00 | 10,249,100 | |
| 116.00 | +3.00 | +2.7% | 113.00 | 117.00 | 111.00 | 4,445,600 | |
| 113.00 | -1.00 | -0.9% | 114.00 | 114.00 | 110.00 | 4,257,800 | |
| 114.00 | +2.00 | +1.8% | 112.00 | 116.00 | 109.00 | 5,469,900 | |
| 112.00 | -3.00 | -2.6% | 116.00 | 120.00 | 112.00 | 13,796,000 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 115.00 | 115.00 | 0 | |
| 115.00 | -1.00 | -0.9% | 116.00 | 117.00 | 114.00 | 4,310,000 | |
| 116.00 | +1.00 | +0.9% | 116.00 | 116.00 | 114.00 | 2,777,400 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 116.00 | 114.00 | 1,786,900 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 116.00 | 113.00 | 1,956,800 | |
| 115.00 | 0.00 | 0.0% | 116.00 | 117.00 | 115.00 | 3,467,700 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 115.00 | 115.00 | 0 | |
| 115.00 | -1.00 | -0.9% | 116.00 | 116.00 | 112.00 | 2,482,400 | |
| 116.00 | -1.00 | -0.9% | 118.00 | 118.00 | 114.00 | 2,618,100 | |
| 117.00 | +2.00 | +1.7% | 117.00 | 119.00 | 115.00 | 4,926,900 | |
| 115.00 | -1.00 | -0.9% | 116.00 | 118.00 | 114.00 | 2,423,800 | |
| 116.00 | -3.00 | -2.5% | 121.00 | 121.00 | 114.00 | 4,849,800 | |
| 119.00 | 0.00 | 0.0% | 120.00 | 121.00 | 118.00 | 3,424,100 | |
| 119.00 | +1.00 | +0.8% | 121.00 | 122.00 | 117.00 | 6,456,500 | |
| 118.00 | 0.00 | 0.0% | 121.00 | 124.00 | 118.00 | 6,464,100 | |
| 118.00 | +2.00 | +1.7% | 118.00 | 125.00 | 116.00 | 21,575,200 | |
| 116.00 | -1.00 | -0.9% | 118.00 | 120.00 | 115.00 | 7,268,500 | |
| 117.00 | +1.00 | +0.9% | 116.00 | 125.00 | 113.00 | 15,468,800 | |
| 116.00 | +7.00 | +6.4% | 109.00 | 120.00 | 108.00 | 14,698,400 | |
| 109.00 | -2.00 | -1.8% | 111.00 | 113.00 | 107.00 | 2,128,300 | |
| 111.00 | -1.00 | -0.9% | 111.00 | 113.00 | 111.00 | 1,566,500 | |
| 112.00 | 0.00 | 0.0% | 112.00 | 114.00 | 110.00 | 3,444,800 | |
| 112.00 | -8.00 | -6.7% | 120.00 | 120.00 | 108.00 | 9,902,400 | |
| 120.00 | +4.00 | +3.4% | 117.00 | 123.00 | 116.00 | 12,426,700 | |
| 116.00 | -2.00 | -1.7% | 118.00 | 119.00 | 115.00 | 5,547,300 | |
| 118.00 | 0.00 | 0.0% | 119.00 | 120.00 | 116.00 | 5,165,300 |
- Ticker
- IDX:BBRM
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 108.00 (-2.7%) on Oct 8, 2026
Second Submission of Disclosure of Information / Material Facts regarding the Transaction for the Purchase of 1 (One) Anchor Handling Tug Supply (AHTS) Vessel
Sep 30, 2026
Closed 111.00 (+5.7%) on Sep 30, 2026
Explanation for Volatility Transaction (CORRECTION)
Sep 17, 2026
Closed 119.00 (0.0%) on Sep 17, 2026
Submission of Material Facts Regarding the Cancellation of the Shipbuilding Agreement for 1 (One) PSV Vessel
Aug 27, 2026
Closed 113.00 (-0.9%) on Aug 28, 2026
Submission of Financial Report
Jul 30, 2026
Closed 116.00 (+6.4%) on Jul 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 23, 2026
Closed 120.00 (+3.4%) on Jul 23, 2026
Decks
Shareholder Meeting (2019)
Shareholder meeting · 17 slides · 2019
PT Pelayaran Nasional Bina Buana Raya Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 8, 2026 · oldest 2026
- Decks
- 1 deck · latest 2019
Log in to ask 6ix AI your own questions about PT Pelayaran Nasional Bina Buana Raya Tbk.