Price History - BBHI

Kembali ke Company
Ticker: BBHI
Company: PT Allo Bank Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 2,400.00 2,470.00 2,260.00 2,280.00 6,323,600 0
25-Oct-2022 2,550.00 2,610.00 2,410.00 2,430.00 12,339,100 0
24-Oct-2022 2,280.00 2,570.00 2,270.00 2,540.00 16,965,100 0
21-Oct-2022 2,290.00 2,390.00 2,270.00 2,270.00 4,806,100 0
20-Oct-2022 2,250.00 2,500.00 2,240.00 2,270.00 15,021,100 0
19-Oct-2022 1,970.00 2,390.00 1,960.00 2,240.00 21,478,600 0
18-Oct-2022 1,550.00 1,950.00 1,455.00 1,950.00 15,370,900 0
17-Oct-2022 1,675.00 1,675.00 1,560.00 1,560.00 6,319,200 0
14-Oct-2022 1,810.00 1,830.00 1,675.00 1,675.00 6,523,700 0
13-Oct-2022 1,890.00 1,960.00 1,800.00 1,800.00 3,626,000 0
12-Oct-2022 1,950.00 2,000.00 1,900.00 1,900.00 2,532,800 0
11-Oct-2022 1,995.00 2,070.00 1,920.00 1,950.00 2,979,100 0
10-Oct-2022 2,040.00 2,080.00 1,985.00 1,995.00 1,264,000 0
07-Oct-2022 2,100.00 2,140.00 2,050.00 2,060.00 1,191,100 0
06-Oct-2022 2,120.00 2,160.00 2,110.00 2,110.00 1,569,800 0
05-Oct-2022 2,040.00 2,130.00 2,040.00 2,110.00 1,887,000 0
04-Oct-2022 2,000.00 2,090.00 2,000.00 2,040.00 2,492,400 0
03-Oct-2022 2,110.00 2,150.00 1,980.00 2,000.00 3,114,300 0
30-Sep-2022 2,260.00 2,280.00 2,110.00 2,110.00 5,788,000 0
29-Sep-2022 2,260.00 2,300.00 2,190.00 2,260.00 1,882,400 0
28-Sep-2022 2,290.00 2,340.00 2,220.00 2,260.00 1,463,600 0
27-Sep-2022 2,320.00 2,370.00 2,220.00 2,290.00 1,497,400 0
26-Sep-2022 2,500.00 2,500.00 2,310.00 2,320.00 3,781,400 0
23-Sep-2022 2,380.00 2,550.00 2,370.00 2,460.00 4,932,600 0
22-Sep-2022 2,370.00 2,400.00 2,320.00 2,370.00 2,306,100 0
21-Sep-2022 2,480.00 2,490.00 2,310.00 2,370.00 8,899,900 0
20-Sep-2022 2,660.00 2,700.00 2,480.00 2,480.00 7,280,400 0
19-Sep-2022 2,860.00 2,880.00 2,660.00 2,660.00 4,395,200 0
16-Sep-2022 3,030.00 3,050.00 2,850.00 2,860.00 5,254,700 0
15-Sep-2022 3,100.00 3,100.00 3,030.00 3,030.00 1,031,600 0
14-Sep-2022 3,050.00 3,100.00 3,030.00 3,100.00 774,500 0
13-Sep-2022 3,030.00 3,150.00 3,020.00 3,100.00 1,985,700 0
12-Sep-2022 3,030.00 3,060.00 3,010.00 3,030.00 1,343,600 0
09-Sep-2022 3,150.00 3,160.00 3,000.00 3,030.00 2,403,800 0
08-Sep-2022 3,210.00 3,250.00 3,100.00 3,140.00 3,041,300 0
07-Sep-2022 3,240.00 3,250.00 3,190.00 3,200.00 1,394,500 0
06-Sep-2022 3,250.00 3,270.00 3,210.00 3,210.00 1,274,000 0
05-Sep-2022 3,300.00 3,340.00 3,240.00 3,250.00 1,529,400 0
02-Sep-2022 3,380.00 3,380.00 3,300.00 3,300.00 910,000 0
01-Sep-2022 3,360.00 3,400.00 3,350.00 3,350.00 681,500 0
31-Aug-2022 3,390.00 3,400.00 3,330.00 3,360.00 1,172,800 0
30-Aug-2022 3,330.00 3,450.00 3,310.00 3,400.00 2,540,400 0
29-Aug-2022 3,410.00 3,410.00 3,210.00 3,310.00 5,584,100 0
26-Aug-2022 3,520.00 3,520.00 3,380.00 3,450.00 2,243,500 0
25-Aug-2022 3,550.00 3,550.00 3,480.00 3,500.00 586,600 0
24-Aug-2022 3,550.00 3,550.00 3,490.00 3,540.00 761,400 0
23-Aug-2022 3,480.00 3,530.00 3,480.00 3,520.00 483,800 0
22-Aug-2022 3,560.00 3,570.00 3,460.00 3,480.00 1,184,000 0
19-Aug-2022 3,530.00 3,600.00 3,520.00 3,550.00 882,900 0
18-Aug-2022 3,530.00 3,600.00 3,510.00 3,520.00 1,015,300 0
16-Aug-2022 3,670.00 3,670.00 3,490.00 3,530.00 3,508,400 0
15-Aug-2022 3,770.00 3,840.00 3,600.00 3,630.00 3,890,400 0
12-Aug-2022 3,820.00 3,840.00 3,770.00 3,770.00 776,700 0
11-Aug-2022 3,770.00 3,840.00 3,750.00 3,810.00 1,830,500 0
10-Aug-2022 3,770.00 3,840.00 3,720.00 3,740.00 1,534,100 0
09-Aug-2022 3,830.00 3,880.00 3,730.00 3,770.00 1,995,100 0
08-Aug-2022 3,870.00 3,920.00 3,770.00 3,810.00 3,260,000 0
05-Aug-2022 3,650.00 4,020.00 3,630.00 3,850.00 8,740,700 0
04-Aug-2022 3,650.00 3,700.00 3,570.00 3,620.00 1,978,300 0
03-Aug-2022 3,610.00 3,670.00 3,570.00 3,620.00 1,793,000 0
02-Aug-2022 3,680.00 3,750.00 3,580.00 3,590.00 3,026,600 0
01-Aug-2022 3,600.00 3,770.00 3,560.00 3,670.00 3,771,200 0
29-Jul-2022 3,590.00 3,590.00 3,500.00 3,530.00 1,410,800 0
28-Jul-2022 3,380.00 3,550.00 3,360.00 3,550.00 3,034,100 0
27-Jul-2022 3,480.00 3,500.00 3,300.00 3,350.00 2,437,300 0
26-Jul-2022 3,500.00 3,540.00 3,450.00 3,450.00 919,700 0
25-Jul-2022 3,540.00 3,590.00 3,480.00 3,490.00 1,398,900 0
22-Jul-2022 3,520.00 3,630.00 3,520.00 3,530.00 1,673,500 0
21-Jul-2022 3,490.00 3,550.00 3,480.00 3,520.00 1,522,100 0
20-Jul-2022 3,490.00 3,520.00 3,440.00 3,480.00 2,303,900 0
19-Jul-2022 3,460.00 3,490.00 3,420.00 3,460.00 607,500 0
18-Jul-2022 3,410.00 3,450.00 3,400.00 3,430.00 560,800 0
15-Jul-2022 3,470.00 3,540.00 3,410.00 3,410.00 1,312,300 0
14-Jul-2022 3,430.00 3,480.00 3,380.00 3,450.00 836,200 0
13-Jul-2022 3,570.00 3,600.00 3,400.00 3,430.00 1,670,100 0
12-Jul-2022 3,670.00 3,700.00 3,570.00 3,570.00 1,768,600 0
11-Jul-2022 3,700.00 3,750.00 3,600.00 3,670.00 881,900 0
08-Jul-2022 3,610.00 3,690.00 3,580.00 3,670.00 1,245,200 0
07-Jul-2022 3,630.00 3,670.00 3,560.00 3,600.00 509,000 0
06-Jul-2022 3,630.00 3,650.00 3,500.00 3,620.00 1,338,500 0
05-Jul-2022 3,650.00 3,720.00 3,630.00 3,630.00 914,400 0
04-Jul-2022 3,570.00 3,800.00 3,520.00 3,620.00 3,602,100 0
01-Jul-2022 3,800.00 3,800.00 3,600.00 3,600.00 1,799,200 0
30-Jun-2022 3,930.00 4,010.00 3,800.00 3,800.00 2,118,200 0
29-Jun-2022 4,000.00 4,080.00 3,930.00 3,960.00 3,157,900 0
28-Jun-2022 4,110.00 4,140.00 3,930.00 4,000.00 2,700,400 0
27-Jun-2022 3,930.00 4,300.00 3,890.00 4,060.00 6,080,100 0
24-Jun-2022 3,900.00 3,950.00 3,810.00 3,920.00 2,640,800 0
23-Jun-2022 3,900.00 3,900.00 3,750.00 3,880.00 1,961,000 0
22-Jun-2022 3,960.00 3,970.00 3,870.00 3,880.00 3,058,000 0
21-Jun-2022 3,950.00 3,980.00 3,840.00 3,950.00 2,956,200 0
20-Jun-2022 3,910.00 3,980.00 3,860.00 3,930.00 3,996,600 0
17-Jun-2022 3,650.00 3,940.00 3,650.00 3,910.00 12,545,100 0
16-Jun-2022 3,700.00 3,960.00 3,620.00 3,750.00 10,105,300 0
15-Jun-2022 3,200.00 3,840.00 3,200.00 3,700.00 20,626,800 0
14-Jun-2022 3,330.00 3,390.00 3,190.00 3,200.00 15,049,300 0
13-Jun-2022 3,600.00 3,600.00 3,420.00 3,420.00 3,805,400 0
10-Jun-2022 3,960.00 4,000.00 3,670.00 3,670.00 12,000,800 0
09-Jun-2022 3,850.00 4,100.00 3,850.00 3,940.00 7,204,700 0
08-Jun-2022 3,600.00 3,990.00 3,560.00 3,850.00 18,706,600 0