Price History - BBKP

Kembali ke Company
Ticker: BBKP
Company: PT Bank KB Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 201.45 203.42 197.50 199.47 77,770,733 0
06-Jun-2022 205.40 205.40 199.47 201.45 51,250,112 0
03-Jun-2022 203.42 207.37 199.47 203.42 73,312,603 0
02-Jun-2022 203.42 207.37 199.47 201.45 99,990,595 0
31-May-2022 207.37 213.29 203.42 203.42 352,061,311 0
30-May-2022 205.40 211.32 205.40 207.37 130,177,530 0
27-May-2022 207.37 211.32 203.42 205.40 94,378,818 0
25-May-2022 211.32 215.27 207.37 207.37 84,686,034 0
24-May-2022 209.35 219.22 207.37 211.32 141,393,894 0
23-May-2022 211.32 213.29 207.37 209.35 44,485,599 0
20-May-2022 207.37 215.27 205.40 211.32 79,313,250 0
19-May-2022 229.09 229.09 201.45 209.35 81,538,821 0
18-May-2022 201.45 213.29 199.47 209.35 142,648,911 0
17-May-2022 205.40 205.40 197.50 199.47 83,263,216 0
13-May-2022 197.50 207.37 195.52 203.42 170,761,874 0
12-May-2022 199.47 199.47 193.55 194.53 72,884,036 0
11-May-2022 199.47 201.45 195.52 199.47 105,192,337 0
10-May-2022 199.47 201.45 193.55 197.50 125,652,564 0
09-May-2022 209.35 211.32 201.45 201.45 95,929,741 0
28-Apr-2022 215.27 217.24 205.40 211.32 70,821,000 0
27-Apr-2022 209.35 213.29 205.40 213.29 61,486,807 0
26-Apr-2022 199.47 211.32 199.47 209.35 52,555,155 0
25-Apr-2022 211.32 211.32 203.42 209.35 86,497,621 0
22-Apr-2022 197.50 215.27 197.50 211.32 64,600,197 0
21-Apr-2022 215.27 217.24 211.32 211.32 36,686,631 0
20-Apr-2022 205.40 219.22 205.40 217.24 130,766,101 0
19-Apr-2022 221.19 221.19 217.24 219.22 81,670,976 0
18-Apr-2022 223.17 225.14 217.24 221.19 97,515,702 0
14-Apr-2022 223.17 227.12 221.19 223.17 53,449,859 0
13-Apr-2022 223.17 225.14 221.19 221.19 54,370,488 0
12-Apr-2022 219.22 227.12 219.22 223.17 71,014,119 0
11-Apr-2022 229.09 233.04 223.17 223.17 112,623,398 0
08-Apr-2022 229.09 231.07 223.17 229.09 194,230,575 0
07-Apr-2022 217.24 235.02 217.24 229.09 125,838,391 0
06-Apr-2022 242.92 242.92 229.09 233.04 220,623,902 0
05-Apr-2022 240.94 242.92 238.97 240.94 61,711,622 0
04-Apr-2022 242.92 244.89 238.97 242.92 93,021,622 0
01-Apr-2022 242.92 244.89 240.94 242.92 49,752,760 0
31-Mar-2022 244.89 246.87 240.94 242.92 84,157,110 0
30-Mar-2022 246.87 248.84 240.94 242.92 94,947,034 0
29-Mar-2022 242.92 248.84 240.94 244.89 170,731,999 0
28-Mar-2022 240.94 248.84 240.94 240.94 151,510,992 0
25-Mar-2022 246.87 248.84 240.94 240.94 149,684,215 0
24-Mar-2022 250.82 252.79 244.89 246.87 118,963,293 0
23-Mar-2022 242.92 260.69 242.92 250.82 497,588,467 0
22-Mar-2022 242.92 246.87 240.94 242.92 166,219,387 0
21-Mar-2022 240.94 242.92 238.97 240.94 61,390,704 0
18-Mar-2022 244.89 246.87 240.94 240.94 70,131,870 0
17-Mar-2022 248.84 254.77 242.92 244.89 156,013,781 0
16-Mar-2022 244.89 246.87 242.92 246.87 67,716,219 0
15-Mar-2022 244.89 252.79 240.94 242.92 108,030,885 0
14-Mar-2022 248.84 250.82 242.92 244.89 56,935,511 0
11-Mar-2022 250.82 250.82 244.89 246.87 47,027,734 0
10-Mar-2022 244.89 250.82 242.92 248.84 93,693,536 0
09-Mar-2022 242.92 244.89 238.97 240.94 73,157,460 0
08-Mar-2022 246.87 246.87 236.99 238.97 99,591,396 0
07-Mar-2022 248.84 250.82 238.97 238.97 87,705,953 0
04-Mar-2022 252.79 256.74 246.87 248.84 99,334,985 0
02-Mar-2022 262.67 262.67 252.79 254.77 99,197,361 0
01-Mar-2022 260.69 266.62 260.69 262.67 95,994,046 0
25-Feb-2022 256.74 266.62 250.82 260.69 131,423,433 0
24-Feb-2022 272.54 276.49 256.74 256.74 248,942,034 0
23-Feb-2022 274.52 278.47 270.57 272.54 78,999,622 0
22-Feb-2022 280.44 280.44 270.57 274.52 111,334,760 0
21-Feb-2022 282.42 288.34 276.49 278.47 167,967,985 0
18-Feb-2022 270.57 282.42 270.57 280.44 165,680,843 0
17-Feb-2022 278.47 280.44 272.54 274.52 108,346,032 0
16-Feb-2022 274.52 286.37 272.54 276.49 267,813,362 0
15-Feb-2022 272.54 276.49 264.64 272.54 182,006,188 0
14-Feb-2022 278.47 278.47 264.64 268.59 201,783,461 0
11-Feb-2022 280.44 284.39 274.52 278.47 142,823,194 0
10-Feb-2022 288.34 290.32 278.47 278.47 163,076,630 0
09-Feb-2022 292.29 298.22 284.39 288.34 331,929,801 0
08-Feb-2022 274.52 292.29 274.52 290.32 513,550,056 0
07-Feb-2022 274.52 282.42 270.57 274.52 160,785,640 0
04-Feb-2022 280.44 282.42 272.54 274.52 139,807,731 0
03-Feb-2022 274.52 290.32 262.67 280.44 403,494,313 0
02-Feb-2022 274.52 284.39 260.69 274.52 290,107,353 0
31-Jan-2022 244.89 278.47 244.89 274.52 721,725,364 0
28-Jan-2022 231.07 244.89 231.07 242.92 157,236,797 0
27-Jan-2022 231.07 236.99 225.14 231.07 102,836,940 0
26-Jan-2022 238.97 242.92 227.12 231.07 124,462,561 0
25-Jan-2022 246.87 248.84 236.99 238.97 114,428,199 0
24-Jan-2022 252.79 256.74 242.92 246.87 130,488,829 0
21-Jan-2022 256.74 258.72 252.79 254.77 48,710,407 0
20-Jan-2022 256.74 260.69 254.77 256.74 45,448,457 0
19-Jan-2022 254.77 264.64 254.77 256.74 105,315,885 0
18-Jan-2022 250.82 266.62 250.82 254.77 192,433,065 0
17-Jan-2022 254.77 256.74 248.84 250.82 49,290,977 0
14-Jan-2022 256.74 260.69 252.79 254.77 59,222,248 0
13-Jan-2022 252.79 262.67 244.89 256.74 138,250,226 0
12-Jan-2022 262.67 264.64 242.92 250.82 221,252,575 0
11-Jan-2022 266.62 268.59 260.69 260.69 110,857,483 0
10-Jan-2022 270.57 272.54 264.64 266.62 99,186,323 0
07-Jan-2022 270.57 272.54 264.64 268.59 126,247,717 0
06-Jan-2022 272.54 274.52 268.59 270.57 84,430,636 0
05-Jan-2022 282.42 282.42 272.54 272.54 101,945,578 0
04-Jan-2022 270.57 288.34 270.57 278.47 212,059,449 0
03-Jan-2022 266.62 272.54 264.64 270.57 123,900,522 0
30-Dec-2021 268.59 272.54 264.64 266.62 149,468,311 0