What is the all time high of BNBR?

PT Bakrie & Brothers Tbk (BNBR) closed at its highest ever adjusted price, IDR 7,938, on Oct 6, 2000. Its lowest close was IDR 20.00 on Jun 13, 2024.

How much has BNBR returned over the last 10 years?

-98.1% in price terms from the close ten years before Sep 28, 2026, which is -32.6% a year compounded. Over one year the return is +37.7%; over five years -98.1%.

What was the worst drawdown in BNBR history?

-99.7% from the Oct 6, 2000 peak to the Jun 13, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BNBR historical data go?

The daily series starts on Sep 28, 2000 and runs to Sep 28, 2026: 6,467 trading sessions across 26.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BNBR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BNBR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 28, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BNBR?

Among complete calendar years, 2025 was the best at +262.9% and 2023 the worst at -98.7%, measured close to close.

IDX · BNBR · stock

PT Bakrie & Brothers Tbk (BNBR) stock price history

Every IDX trading session of PT Bakrie & Brothers Tbk from Sep 28, 2000 to Sep 28, 2026: 6,467 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.

Get BNBR data, free key Year by year table

BNBR adjusted close, 2000 to 2026

BNBRPT Bakrie & Brothers Tbk

IDR 73.00+37.7% over one year

IDR 7,938
All time high, 2000: IDR 264.00
52 week high, IDR 38.00 low: 6,467
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BNBR key facts

PT Bakrie & Brothers Tbk (BNBR) closed at IDR 73.00 on Sep 28, 2026 on IDX.
BNBR's all time high close is IDR 7,938, set on Oct 6, 2000; its all time low close is IDR 20.00 on Jun 13, 2024.
BNBR's 52 week range is IDR 38.00 to IDR 264.00.
BNBR returned +37.7% over the year to Sep 28, 2026 and -98.1% over five years.
Over ten years BNBR returned -98%, -32.6% a year compounded.
BNBR's deepest drawdown was -99.7% from Oct 6, 2000 to Jun 13, 2024.
DataCedar holds 6,467 daily sessions of BNBR history from Sep 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BNBR price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BNBR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-25.5%
3 months	-21.5%
6 months	-34.8%
Year to date	-42.5%
1 year	+37.7%
3 years	+46.0%
5 years	-98.1%
10 years	-98.1%
Since Sep 28, 2000	-99.0%
Compound annual growth, 26.0 years	-16.3%

BNBR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 7,938 on Oct 6, 2000
All time low close: IDR 20.00 on Jun 13, 2024
52 week high: IDR 264.00 on Jan 15, 2026
52 week low: IDR 38.00 on Nov 6, 2025
Deepest drawdown: -99.7% from Oct 6, 2000 to Jun 13, 2024, not yet recovered
Best single session: +60.0% on Jun 15, 2001
Worst single session: -98.1% on Feb 16, 2023
Volatility, 1 year annualised: 124.2%
Sessions closing higher, 1 year: 40%
Best calendar year: 2025, +263%
Worst calendar year: 2023, -99%

BNBR 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. 2000 starts on Sep 28, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 127.00	IDR 264.00	IDR 69.79	IDR 73.00	-42.5%	244.5B	182
2025	IDR 32.00	IDR 127.00	IDR 25.00	IDR 127.00	+262.9%	9.7B	236
2024	IDR 50.00	IDR 57.00	IDR 19.00	IDR 35.00	-30.0%	2.9B	237
2023	IDR 3,800	IDR 3,800	IDR 50.00	IDR 50.00	-98.7%	9B	239
2022	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	246
2021	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	247
2020	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	242
2019	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	258
2018	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	261
2017	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	254
2016	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	246
2015	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	245
2014	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	244
2013	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	244
2012	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	246
2011	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	247
2010	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	245
2009	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	244
2008	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	239
2007	IDR 3,800	IDR 3,800	IDR 3,800	IDR 3,800	0.0%	0	247
2006	IDR 2,400	IDR 4,300	IDR 2,200	IDR 3,800	+58.3%	1.5B	259
2005	IDR 3,342	IDR 4,512	IDR 1,500	IDR 2,400	-28.2%	2.4B	247
2004	IDR 3,342	IDR 7,938	IDR 2,507	IDR 3,342	0.0%	656.3M	262
2003	IDR 1,253	IDR 3,760	IDR 835.54	IDR 3,342	+166.7%	124.9M	261
2002	IDR 4,178	IDR 4,178	IDR 417.77	IDR 1,253	-70.0%	42.2M	261
2001	IDR 5,013	IDR 7,520	IDR 2,089	IDR 4,178	-16.7%	12.4M	261
2000	IDR 7,520	IDR 7,938	IDR 3,342	IDR 5,013	n/a	1.5M	67

BNBR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 73.00	-25.5%
August 2026	IDR 98.00	0.0%
July 2026	IDR 98.00	+37.1%
June 2026	IDR 71.49	-44.6%
May 2026	IDR 129.00	-39.7%
April 2026	IDR 214.00	+105.8%
March 2026	IDR 104.00	-51.4%
February 2026	IDR 214.00	+109.8%
January 2026	IDR 102.00	-19.7%
December 2025	IDR 127.00	+122.8%
November 2025	IDR 57.00	+42.5%
October 2025	IDR 40.00	-27.3%

About the BNBR data

Daily bars. 6,467 sessions from Sep 28, 2000 to Sep 28, 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 Sep 28, 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 Sep 28, 2000, 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/BNBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BMRI PT Bank Mandiri (Persero) Tbk
BMSR PT Bintang Mitra Semestaraya Tbk
BMTR PT Global Mediacom Tbk
BNBA PT Bank Bumi Arta Tbk
BNGA PT Bank CIMB Niaga Tbk
BNII PT Bank Maybank Indonesia Tbk
BNLI PT Bank Permata Tbk
BOAT PT Newport Marine Services TBK

Browse IDX

Historical data guides

Common questions

BNBR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market