Price History - BBKP

Kembali ke Company
Ticker: BBKP
Company: PT Bank KB Indonesia Tbk
Date Open High Low Close Volume Value
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
19-May-2026 58.00 59.00 56.00 56.00 73,922,100 0
18-May-2026 59.00 60.00 56.00 58.00 128,927,000 0
15-May-2026 60.00 60.00 60.00 60.00 0 0
14-May-2026 60.00 60.00 60.00 60.00 0 0
13-May-2026 59.00 61.00 59.00 60.00 34,892,500 0
12-May-2026 61.00 61.00 59.00 59.00 76,914,500 0
11-May-2026 62.00 63.00 60.00 61.00 74,360,600 0
08-May-2026 61.00 64.00 61.00 61.00 111,434,500 0
07-May-2026 60.00 62.00 60.00 61.00 47,146,000 0
06-May-2026 61.00 62.00 60.00 60.00 49,160,200 0
05-May-2026 61.00 62.00 60.00 61.00 79,354,600 0
04-May-2026 61.00 63.00 61.00 61.00 46,710,000 0
30-Apr-2026 63.00 63.00 60.00 61.00 134,789,600 0
29-Apr-2026 63.00 63.00 62.00 63.00 18,759,000 0
28-Apr-2026 62.00 63.00 61.00 62.00 41,999,100 0
27-Apr-2026 62.00 63.00 61.00 62.00 34,119,800 0
24-Apr-2026 66.00 66.00 61.00 62.00 113,744,900 0
23-Apr-2026 65.00 66.00 64.00 65.00 111,839,700 0
22-Apr-2026 63.00 67.00 63.00 65.00 99,885,200 0
21-Apr-2026 64.00 64.00 62.00 64.00 49,761,400 0
20-Apr-2026 65.00 66.00 63.00 64.00 71,656,800 0
17-Apr-2026 66.00 67.00 65.00 65.00 93,881,500 0
16-Apr-2026 65.00 67.00 65.00 66.00 65,067,100 0
15-Apr-2026 66.00 67.00 64.00 65.00 57,842,000 0
14-Apr-2026 64.00 66.00 64.00 66.00 72,105,700 0
13-Apr-2026 63.00 65.00 62.00 64.00 67,947,400 0
10-Apr-2026 63.00 64.00 62.00 64.00 43,908,800 0
09-Apr-2026 64.00 64.00 62.00 63.00 32,775,300 0
08-Apr-2026 62.00 65.00 62.00 64.00 155,540,000 0
07-Apr-2026 62.00 63.00 61.00 61.00 40,570,700 0
06-Apr-2026 62.00 63.00 61.00 62.00 32,109,200 0
02-Apr-2026 62.00 63.00 61.00 62.00 27,770,300 0
01-Apr-2026 62.00 63.00 61.00 63.00 43,521,700 0
31-Mar-2026 61.00 62.00 60.00 62.00 30,337,600 0
30-Mar-2026 59.00 61.00 59.00 61.00 39,147,900 0
27-Mar-2026 62.00 63.00 61.00 61.00 22,606,900 0
26-Mar-2026 64.00 64.00 62.00 62.00 21,722,300 0
25-Mar-2026 61.00 64.00 60.00 63.00 58,489,800 0
17-Mar-2026 60.00 64.00 60.00 62.00 68,595,100 0
16-Mar-2026 60.00 61.00 58.00 60.00 54,923,100 0
13-Mar-2026 62.00 62.00 60.00 60.00 61,168,200 0
12-Mar-2026 63.00 63.00 61.00 62.00 33,057,000 0
11-Mar-2026 65.00 65.00 62.00 63.00 47,054,600 0
10-Mar-2026 63.00 65.00 62.00 64.00 75,467,200 0
09-Mar-2026 61.00 63.00 60.00 62.00 135,533,600 0
06-Mar-2026 65.00 66.00 62.00 64.00 114,256,800 0
05-Mar-2026 66.00 67.00 65.00 65.00 99,309,100 0