Price History - BBKP

Kembali ke Company
Ticker: BBKP
Company: PT Bank KB Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 43.00 44.00 42.00 44.00 32,841,700 0
08-Oct-2026 44.00 44.00 42.00 43.00 134,010,200 0
07-Oct-2026 42.00 47.00 42.00 44.00 291,539,800 0
06-Oct-2026 41.00 43.00 40.00 42.00 83,223,100 0
05-Oct-2026 40.00 42.00 39.00 41.00 145,701,300 0
02-Oct-2026 39.00 41.00 38.00 39.00 114,781,000 0
01-Oct-2026 39.00 41.00 39.00 39.00 71,622,600 0
30-Sep-2026 43.00 43.00 39.00 39.00 93,738,000 0
29-Sep-2026 39.00 44.00 38.00 42.00 344,391,100 0
28-Sep-2026 44.00 45.00 43.00 43.00 256,454,000 0
25-Sep-2026 50.00 50.00 50.00 50.00 3,365,600 0
24-Sep-2026 50.00 50.00 50.00 50.00 2,807,400 0
23-Sep-2026 50.00 50.00 50.00 50.00 4,138,000 0
22-Sep-2026 50.00 51.00 50.00 50.00 18,163,100 0
21-Sep-2026 50.00 51.00 50.00 50.00 57,302,200 0
18-Sep-2026 51.00 51.00 50.00 50.00 146,907,400 0
17-Sep-2026 50.00 51.00 50.00 51.00 59,285,100 0
16-Sep-2026 51.00 52.00 50.00 50.00 98,500,900 0
15-Sep-2026 51.00 52.00 51.00 51.00 27,654,800 0
14-Sep-2026 52.00 53.00 51.00 52.00 76,632,300 0
11-Sep-2026 53.00 53.00 52.00 52.00 42,961,500 0
10-Sep-2026 54.00 54.00 52.00 53.00 150,288,200 0
09-Sep-2026 54.00 54.00 53.00 54.00 29,371,800 0
08-Sep-2026 54.00 55.00 53.00 54.00 39,345,800 0
07-Sep-2026 54.00 55.00 53.00 54.00 58,764,500 0
04-Sep-2026 54.00 55.00 54.00 54.00 38,895,400 0
03-Sep-2026 55.00 55.00 53.00 54.00 155,283,700 0
02-Sep-2026 55.00 56.00 54.00 55.00 37,828,300 0
01-Sep-2026 55.00 57.00 54.00 55.00 114,429,000 0
31-Aug-2026 54.00 55.00 54.00 55.00 13,759,600 0
28-Aug-2026 54.00 55.00 53.00 54.00 98,278,800 0
27-Aug-2026 54.00 55.00 53.00 54.00 79,305,500 0
26-Aug-2026 55.00 55.00 53.00 53.00 128,064,600 0
25-Aug-2026 55.00 55.00 55.00 55.00 0 0
24-Aug-2026 56.00 56.00 55.00 55.00 72,649,100 0
21-Aug-2026 55.00 56.00 54.00 56.00 71,387,600 0
20-Aug-2026 55.00 56.00 54.00 56.00 51,627,500 0
19-Aug-2026 55.00 56.00 55.00 55.00 45,568,200 0
18-Aug-2026 55.00 55.00 54.00 55.00 64,605,700 0
14-Aug-2026 55.00 55.00 53.00 55.00 67,979,400 0
13-Aug-2026 56.00 56.00 54.00 55.00 48,953,300 0
12-Aug-2026 55.00 56.00 55.00 56.00 58,755,400 0
11-Aug-2026 56.00 57.00 54.00 55.00 51,368,900 0
10-Aug-2026 55.00 57.00 55.00 56.00 106,728,700 0
07-Aug-2026 55.00 57.00 54.00 55.00 129,826,700 0
06-Aug-2026 54.00 56.00 54.00 55.00 95,601,200 0
05-Aug-2026 55.00 55.00 54.00 55.00 31,113,400 0
04-Aug-2026 54.00 55.00 53.00 54.00 94,719,900 0
03-Aug-2026 52.00 55.00 52.00 53.00 109,894,500 0
31-Jul-2026 52.00 53.00 52.00 52.00 14,846,800 0
30-Jul-2026 52.00 53.00 51.00 52.00 31,908,700 0
29-Jul-2026 53.00 53.00 51.00 52.00 67,029,500 0
28-Jul-2026 53.00 53.00 52.00 53.00 33,664,800 0
27-Jul-2026 53.00 54.00 52.00 53.00 109,470,200 0
24-Jul-2026 55.00 56.00 53.00 53.00 103,811,800 0
23-Jul-2026 55.00 57.00 54.00 55.00 92,126,000 0
22-Jul-2026 55.00 56.00 53.00 55.00 106,271,100 0
21-Jul-2026 55.00 56.00 53.00 55.00 95,759,000 0
20-Jul-2026 54.00 55.00 53.00 55.00 73,550,900 0
17-Jul-2026 53.00 54.00 52.00 54.00 33,809,200 0
16-Jul-2026 51.00 53.00 51.00 53.00 45,465,800 0
15-Jul-2026 52.00 52.00 51.00 51.00 15,345,300 0
14-Jul-2026 51.00 52.00 51.00 52.00 18,789,200 0
13-Jul-2026 51.00 52.00 50.00 51.00 58,773,800 0
10-Jul-2026 51.00 51.00 50.00 51.00 37,433,800 0
09-Jul-2026 51.00 51.00 50.00 51.00 38,344,200 0
08-Jul-2026 51.00 52.00 50.00 50.00 59,242,000 0
07-Jul-2026 51.00 52.00 50.00 52.00 53,496,600 0
06-Jul-2026 51.00 51.00 50.00 51.00 44,723,900 0
03-Jul-2026 51.00 51.00 50.00 51.00 23,839,900 0
02-Jul-2026 50.00 51.00 50.00 51.00 49,146,900 0
01-Jul-2026 50.00 51.00 50.00 50.00 51,710,700 0
30-Jun-2026 51.00 52.00 50.00 50.00 253,604,400 0
29-Jun-2026 52.00 52.00 51.00 51.00 20,221,400 0
26-Jun-2026 52.00 52.00 51.00 52.00 56,505,400 0
25-Jun-2026 51.00 53.00 51.00 53.00 44,063,800 0
24-Jun-2026 53.00 54.00 51.00 52.00 83,731,200 0
23-Jun-2026 53.00 54.00 52.00 53.00 32,127,900 0
22-Jun-2026 55.00 55.00 52.00 53.00 69,619,800 0
19-Jun-2026 55.00 55.00 53.00 54.00 18,558,500 0
18-Jun-2026 55.00 56.00 53.00 54.00 51,085,700 0
17-Jun-2026 56.00 57.00 54.00 55.00 62,836,700 0
15-Jun-2026 55.00 57.00 54.00 55.00 89,948,400 0
12-Jun-2026 52.00 55.00 52.00 54.00 79,074,300 0
11-Jun-2026 53.00 53.00 51.00 52.00 43,112,200 0
10-Jun-2026 53.00 55.00 52.00 53.00 321,201,100 0
09-Jun-2026 51.00 54.00 50.00 53.00 186,838,100 0
08-Jun-2026 51.00 52.00 50.00 51.00 81,857,700 0
05-Jun-2026 53.00 53.00 51.00 52.00 45,743,800 0
04-Jun-2026 52.00 54.00 50.00 53.00 432,258,700 0
03-Jun-2026 55.00 55.00 51.00 52.00 145,160,700 0
02-Jun-2026 55.00 56.00 55.00 55.00 50,829,600 0
29-May-2026 57.00 57.00 55.00 55.00 53,613,100 0
28-May-2026 56.00 56.00 56.00 56.00 0 0
27-May-2026 56.00 56.00 56.00 56.00 0 0
26-May-2026 58.00 58.00 56.00 56.00 47,769,100 0
25-May-2026 57.00 58.00 56.00 57.00 45,413,200 0
22-May-2026 55.00 59.00 54.00 56.00 211,154,200 0
21-May-2026 58.00 59.00 55.00 55.00 184,584,000 0
20-May-2026 56.00 58.00 55.00 57.00 120,171,800 0