Stock listing
IDX:PGJO PT Bahtera Bumi Raya Tbk Saham
Follow PT Bahtera Bumi Raya Tbk into a list and get an email when it puts out news.
Share price · IDX:PGJO
755.00 IDR +45.00 (+6.3%)
Close on Oct 30, 2026
- Day range
- 655.00 – 765.00 IDROct 30, 2026
- Volume
- 709,200 sharesOct 30, 2026
- Market cap
- 600.9B IDRAt the close on Oct 30, 2026 · price × 795.9M shares outstanding
- 52-week range
- 510.00 – 1,440.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 739.0M IDRMedian day 560,900 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PGJO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 755.00 | +45.00 | +6.3% | 725.00 | 765.00 | 655.00 | 709,200 | |
| 710.00 | -15.00 | -2.1% | 750.00 | 750.00 | 710.00 | 206,600 | |
| 725.00 | +10.00 | +1.4% | 715.00 | 750.00 | 685.00 | 298,900 | |
| 715.00 | -60.00 | -7.7% | 775.00 | 800.00 | 700.00 | 3,987,500 | |
| 775.00 | -10.00 | -1.3% | 830.00 | 835.00 | 745.00 | 1,100,000 | |
| 785.00 | +20.00 | +2.6% | 755.00 | 825.00 | 740.00 | 590,100 | |
| 765.00 | +15.00 | +2.0% | 675.00 | 810.00 | 675.00 | 623,200 | |
| 750.00 | -70.00 | -8.5% | 820.00 | 825.00 | 740.00 | 1,902,200 | |
| 820.00 | +60.00 | +7.9% | 760.00 | 835.00 | 685.00 | 1,246,400 | |
| 760.00 | -80.00 | -9.5% | 785.00 | 785.00 | 760.00 | 709,700 | |
| 840.00 | -90.00 | -9.7% | 910.00 | 910.00 | 840.00 | 439,300 | |
| 930.00 | +30.00 | +3.3% | 975.00 | 980.00 | 830.00 | 2,616,800 | |
| 900.00 | +80.00 | +9.8% | 785.00 | 900.00 | 770.00 | 2,096,900 | |
| 820.00 | +25.00 | +3.1% | 855.00 | 855.00 | 785.00 | 229,300 | |
| 795.00 | -85.00 | -9.7% | 895.00 | 895.00 | 795.00 | 1,055,300 | |
| 880.00 | +15.00 | +1.7% | 875.00 | 880.00 | 830.00 | 185,700 | |
| 865.00 | -40.00 | -4.4% | 905.00 | 920.00 | 845.00 | 619,200 | |
| 905.00 | +25.00 | +2.8% | 880.00 | 905.00 | 875.00 | 390,700 | |
| 880.00 | +35.00 | +4.1% | 860.00 | 900.00 | 855.00 | 767,800 | |
| 845.00 | -15.00 | -1.7% | 860.00 | 880.00 | 805.00 | 560,900 | |
| 860.00 | +70.00 | +8.9% | 800.00 | 865.00 | 795.00 | 607,600 | |
| 790.00 | -20.00 | -2.5% | 830.00 | 830.00 | 765.00 | 407,000 | |
| 810.00 | 0.00 | 0.0% | 780.00 | 860.00 | 750.00 | 1,363,100 | |
| 810.00 | +10.00 | +1.3% | 800.00 | 835.00 | 740.00 | 442,400 | |
| 800.00 | +10.00 | +1.3% | 790.00 | 840.00 | 770.00 | 534,000 | |
| 790.00 | -30.00 | -3.7% | 800.00 | 820.00 | 760.00 | 1,233,100 | |
| 820.00 | -20.00 | -2.4% | 845.00 | 845.00 | 800.00 | 481,300 | |
| 840.00 | -30.00 | -3.4% | 880.00 | 880.00 | 820.00 | 1,067,200 | |
| 870.00 | +30.00 | +3.6% | 855.00 | 880.00 | 815.00 | 677,900 | |
| 840.00 | -40.00 | -4.5% | 880.00 | 880.00 | 825.00 | 1,177,900 | |
| 880.00 | -5.00 | -0.6% | 880.00 | 915.00 | 860.00 | 907,400 | |
| 885.00 | +20.00 | +2.3% | 890.00 | 910.00 | 860.00 | 941,900 | |
| 865.00 | -40.00 | -4.4% | 920.00 | 920.00 | 860.00 | 1,108,500 | |
| 905.00 | +30.00 | +3.4% | 875.00 | 920.00 | 865.00 | 746,700 | |
| 875.00 | +5.00 | +0.6% | 875.00 | 915.00 | 865.00 | 638,500 | |
| 870.00 | -30.00 | -3.3% | 870.00 | 900.00 | 835.00 | 601,700 | |
| 900.00 | +5.00 | +0.6% | 895.00 | 910.00 | 860.00 | 1,013,400 | |
| 895.00 | -10.00 | -1.1% | 905.00 | 915.00 | 870.00 | 499,900 | |
| 905.00 | -15.00 | -1.6% | 920.00 | 935.00 | 880.00 | 811,000 | |
| 920.00 | -15.00 | -1.6% | 890.00 | 935.00 | 855.00 | 1,592,900 | |
| 935.00 | -45.00 | -4.6% | 930.00 | 985.00 | 890.00 | 1,680,000 | |
| 980.00 | -25.00 | -2.5% | 1,050.00 | 1,095.00 | 915.00 | 7,122,500 | |
| 1,005.00 | +90.00 | +9.8% | 900.00 | 1,005.00 | 900.00 | 4,988,100 | |
| 915.00 | -15.00 | -1.6% | 930.00 | 930.00 | 915.00 | 380,700 | |
| 930.00 | 0.00 | 0.0% | 885.00 | 930.00 | 885.00 | 369,800 | |
| 930.00 | +20.00 | +2.2% | 920.00 | 930.00 | 920.00 | 893,200 | |
| 910.00 | +10.00 | +1.1% | 930.00 | 930.00 | 900.00 | 213,400 | |
| 900.00 | -30.00 | -3.2% | 925.00 | 930.00 | 900.00 | 753,200 | |
| 930.00 | 0.00 | 0.0% | 930.00 | 930.00 | 930.00 | 0 | |
| 930.00 | +40.00 | +4.5% | 890.00 | 930.00 | 890.00 | 461,500 | |
| 890.00 | 0.00 | 0.0% | 890.00 | 890.00 | 875.00 | 159,200 | |
| 890.00 | +40.00 | +4.7% | 915.00 | 915.00 | 890.00 | 247,100 | |
| 850.00 | +15.00 | +1.8% | 840.00 | 850.00 | 840.00 | 148,200 | |
| 835.00 | +35.00 | +4.4% | 850.00 | 850.00 | 835.00 | 141,300 | |
| 800.00 | 0.00 | 0.0% | 800.00 | 800.00 | 800.00 | 0 | |
| 800.00 | +30.00 | +3.9% | 735.00 | 800.00 | 735.00 | 160,000 | |
| 770.00 | -15.00 | -1.9% | 780.00 | 780.00 | 735.00 | 102,500 | |
| 785.00 | +70.00 | +9.8% | 725.00 | 785.00 | 725.00 | 291,700 | |
| 715.00 | -5.00 | -0.7% | 790.00 | 790.00 | 715.00 | 125,800 | |
| 720.00 | -50.00 | -6.5% | 775.00 | 790.00 | 720.00 | 115,800 | |
| 770.00 | +15.00 | +2.0% | 795.00 | 795.00 | 765.00 | 29,800 | |
| 755.00 | -50.00 | -6.2% | 805.00 | 805.00 | 750.00 | 266,700 | |
| 805.00 | +25.00 | +3.2% | 780.00 | 805.00 | 780.00 | 80,400 | |
| 780.00 | +40.00 | +5.4% | 780.00 | 780.00 | 775.00 | 111,500 | |
| 740.00 | -20.00 | -2.6% | 740.00 | 805.00 | 740.00 | 223,900 | |
| 760.00 | +65.00 | +9.4% | 760.00 | 760.00 | 760.00 | 435,000 | |
| 695.00 | +35.00 | +5.3% | 695.00 | 695.00 | 675.00 | 148,600 |
- Ticker
- IDX:PGJO
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Latest news
Submission of Affiliate/Conflict of Interest Transaction Information
Oct 26, 2026
Closed 715.00 (-7.7%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 865.00 (-4.4%) on Oct 8, 2026
Submission of Material Transaction/Changes in Main Business Activities
Aug 11, 2026
Closed 785.00 (+9.8%) on Aug 12, 2026
Amendment to the Articles of Association of the Company's Subsidiary in Relation to the Addition of Business Activities of PT Niaga Nikel Raya ("NNR")
Aug 3, 2026
Closed 780.00 (+5.4%) on Aug 4, 2026
Amendment to the Articles of Association of the Company's Subsidiary in Relation to the Addition of Business Activities of PT Niaga Batu Raya ("NBR")
Aug 3, 2026
Closed 780.00 (+5.4%) on Aug 4, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Diaudit
Jul 29, 2026
Closed 695.00 (+5.3%) on Jul 30, 2026
Acquisition of 1 (one) tugboat and 1 (one) barge by the Company's Subsidiary, PT Samudera Sejahtera Shipping ("SSS")
Jul 22, 2026
Closed 700.00 (+4.5%) on Jul 23, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 8, 2026
Closed 685.00 (-1.4%) on Jul 9, 2026
Advertisement Submission
Jun 22, 2026
Closed 760.00 (-0.7%) on Jun 23, 2026
Invitation of Annual General Meeting of Shareholders
May 26, 2026
Closed 815.00 (0.0%) on May 27, 2026
PT Bahtera Bumi Raya Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bahtera Bumi Raya Tbk.