IDX · BBRM · stock
PT Pelayaran Nasional Bina Buana Raya Tbk (BBRM) stock price history
Every IDX trading session of PT Pelayaran Nasional Bina Buana Raya Tbk from Jan 9, 2013 to Nov 13, 2026: 3,401 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBRM adjusted close, 2013 to 2026
- IDR 352.43
- All time high, 2014
- IDR 294.00
- 52 week high, IDR 81.00 low
- 3,401
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
BBRM key facts
- PT Pelayaran Nasional Bina Buana Raya Tbk (BBRM) closed at IDR 92.00 on Nov 13, 2026 on IDX.
- BBRM's all time high close is IDR 352.43, set on Dec 9, 2014; its all time low close is IDR 50.00 on Mar 7, 2022.
- BBRM's 52 week range is IDR 81.00 to IDR 294.00.
- BBRM returned +7.0% over the year to Nov 13, 2026 and +35.7% over five years.
- Over ten years BBRM returned +36%, +3.1% a year compounded.
- BBRM's deepest drawdown was -85.8% from Dec 9, 2014 to Mar 7, 2022.
- DataCedar holds 3,401 daily sessions of BBRM history from Jan 9, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBRM price chart, 2013 to 2026
BBRM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.4% |
| 3 months | -20.7% |
| 6 months | -33.8% |
| Year to date | -56.6% |
| 1 year | +7.0% |
| 3 years | +29.6% |
| 5 years | +35.7% |
| 10 years | +35.7% |
| Since Jan 9, 2013 | -70.5% |
| Compound annual growth, 13.8 years | -8.4% |
BBRM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 352.43 on Dec 9, 2014
- All time low close
- IDR 50.00 on Mar 7, 2022
- 52 week high
- IDR 294.00 on Jan 13, 2026
- 52 week low
- IDR 81.00 on Oct 19, 2026
- Deepest drawdown
- -85.8% from Dec 9, 2014 to Mar 7, 2022, not yet recovered
- Best single session
- +34.7% on Dec 16, 2025
- Worst single session
- -23.5% on Jun 9, 2015
- Volatility, 1 year annualised
- 107.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +168%
- Worst calendar year
- 2015, -75%
BBRM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 9, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 218.00 | IDR 294.00 | IDR 81.00 | IDR 92.00 | -56.6% | 3.2B | 208 |
| 2025 | IDR 80.00 | IDR 226.00 | IDR 67.00 | IDR 212.00 | +168.4% | 5.3B | 236 |
| 2024 | IDR 66.00 | IDR 106.00 | IDR 50.00 | IDR 79.00 | +21.5% | 995.8M | 237 |
| 2023 | IDR 73.00 | IDR 92.00 | IDR 50.00 | IDR 65.00 | -9.7% | 907M | 239 |
| 2022 | IDR 67.77 | IDR 97.00 | IDR 50.00 | IDR 72.00 | +6.2% | 1.9B | 246 |
| 2021 | IDR 67.77 | IDR 85.40 | IDR 67.77 | IDR 67.77 | 0.0% | 89.3M | 247 |
| 2020 | IDR 67.77 | IDR 79.97 | IDR 67.77 | IDR 67.77 | 0.0% | 1M | 242 |
| 2019 | IDR 67.77 | IDR 77.26 | IDR 67.77 | IDR 67.77 | 0.0% | 22.4M | 258 |
| 2018 | IDR 67.77 | IDR 173.50 | IDR 67.77 | IDR 67.77 | 0.0% | 1.2B | 261 |
| 2017 | IDR 67.77 | IDR 77.26 | IDR 67.77 | IDR 67.77 | 0.0% | 293.9M | 253 |
| 2016 | IDR 69.13 | IDR 126.06 | IDR 67.77 | IDR 67.77 | -2.0% | 9.9M | 246 |
| 2015 | IDR 275.16 | IDR 275.16 | IDR 67.77 | IDR 69.13 | -74.9% | 12.6M | 245 |
| 2014 | IDR 193.84 | IDR 352.43 | IDR 165.37 | IDR 275.16 | +32.7% | 54.8M | 244 |
| 2013 | IDR 311.76 | IDR 379.54 | IDR 88.11 | IDR 207.39 | n/a | 152.8M | 239 |
BBRM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 92.00 | +1.1% |
| October 2026 | IDR 91.00 | -18.0% |
| September 2026 | IDR 111.00 | -4.3% |
| August 2026 | IDR 116.00 | -0.9% |
| July 2026 | IDR 117.00 | +15.8% |
| June 2026 | IDR 101.00 | -15.8% |
| May 2026 | IDR 120.00 | -19.5% |
| April 2026 | IDR 149.00 | +8.8% |
| March 2026 | IDR 137.00 | -27.5% |
| February 2026 | IDR 189.00 | -6.4% |
| January 2026 | IDR 202.00 | -4.7% |
| December 2025 | IDR 212.00 | +143.7% |
About the BBRM data
Daily bars. 3,401 sessions from Jan 9, 2013 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ABBRM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BBRM share price history
