Price History - BBKP

Kembali ke Company
Ticker: BBKP
Company: PT Bank KB Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 280.44 282.42 266.62 268.59 271,741,860 0
28-Dec-2021 282.42 292.29 276.49 278.47 249,739,015 0
27-Dec-2021 286.37 286.37 282.42 282.42 78,104,715 0
24-Dec-2021 284.39 286.37 282.42 286.37 62,349,511 0
23-Dec-2021 284.39 288.34 280.44 284.39 81,150,154 0
22-Dec-2021 288.34 294.27 282.42 284.39 146,679,993 0
21-Dec-2021 288.34 294.27 288.34 288.34 98,628,234 0
20-Dec-2021 296.24 296.24 284.39 288.34 228,544,594 0
17-Dec-2021 298.22 300.19 294.27 294.27 173,449,734 0
16-Dec-2021 300.19 302.17 294.27 298.22 189,194,204 0
15-Dec-2021 300.19 304.14 298.22 298.22 99,331,846 0
14-Dec-2021 306.12 308.09 296.24 300.19 223,237,533 0
13-Dec-2021 302.17 312.04 302.17 306.12 262,226,902 0
10-Dec-2021 308.09 312.04 302.17 302.17 238,999,118 0
09-Dec-2021 294.27 308.09 292.29 308.09 416,658,267 0
08-Dec-2021 298.22 302.17 292.29 294.27 269,391,931 0
07-Dec-2021 302.17 306.12 294.27 296.24 421,074,472 0
06-Dec-2021 292.29 304.14 286.37 300.19 447,152,248 0
03-Dec-2021 294.27 296.24 290.32 292.29 157,437,106 0
02-Dec-2021 278.47 300.19 274.52 292.29 543,635,318 0
01-Dec-2021 290.32 298.22 280.44 282.42 452,392,674 0
30-Nov-2021 300.19 308.09 288.34 294.27 553,445,877 0
29-Nov-2021 308.09 315.99 296.24 300.19 969,399,318 0
26-Nov-2021 306.12 325.87 300.19 310.07 1,326,792,198 0
25-Nov-2021 312.04 314.02 302.17 306.12 497,620,974 0
24-Nov-2021 274.52 317.97 274.52 310.07 2,325,599,496 0
23-Nov-2021 294.27 294.27 294.27 294.27 68,130,001 0
22-Nov-2021 315.99 315.99 315.99 315.99 78,020,460 0
19-Nov-2021 341.67 353.52 335.74 337.72 185,280,492 0
18-Nov-2021 361.42 361.42 337.72 343.64 349,599,076 0
17-Nov-2021 286.37 377.22 286.37 361.42 819,152,963 0
16-Nov-2021 292.53 315.37 285.40 306.80 864,060,393 0
15-Nov-2021 265.42 292.53 258.29 292.53 655,721,760 0
12-Nov-2021 238.31 269.70 238.31 266.85 1,242,323,589 0
11-Nov-2021 255.43 255.43 255.43 255.43 73,195,200 0
10-Nov-2021 288.25 288.25 273.98 273.98 176,200,675 0
09-Nov-2021 316.79 321.07 293.96 293.96 564,987,642 0
08-Nov-2021 306.80 319.65 306.80 315.37 254,257,129 0
05-Nov-2021 305.38 313.94 303.95 306.80 144,600,909 0
04-Nov-2021 303.95 308.23 303.95 305.38 69,317,549 0
03-Nov-2021 302.52 306.80 299.67 303.95 65,308,433 0
02-Nov-2021 306.80 309.66 301.10 302.52 74,563,667 0
01-Nov-2021 306.80 312.51 305.38 306.80 46,435,245 0
29-Oct-2021 306.80 311.09 305.38 305.38 61,836,108 0
28-Oct-2021 309.66 315.37 302.52 306.80 120,628,625 0
27-Oct-2021 315.37 315.37 309.66 309.66 68,049,292 0
26-Oct-2021 316.79 321.07 312.51 313.94 90,837,412 0
25-Oct-2021 316.79 326.78 316.79 316.79 251,117,671 0
22-Oct-2021 312.51 318.22 306.80 316.79 91,654,792 0
21-Oct-2021 318.22 322.50 308.23 309.66 178,021,140 0
19-Oct-2021 325.36 326.78 315.37 318.22 220,616,716 0
18-Oct-2021 303.95 326.78 303.95 322.50 556,640,468 0
15-Oct-2021 299.67 306.80 298.24 302.52 105,154,321 0
14-Oct-2021 298.24 302.52 293.96 298.24 178,860,805 0
13-Oct-2021 302.52 303.95 295.39 295.39 127,843,912 0
12-Oct-2021 301.10 305.38 299.67 301.10 86,725,283 0
11-Oct-2021 311.09 315.37 301.10 301.10 123,210,549 0
08-Oct-2021 318.22 321.07 309.66 311.09 183,501,456 0
07-Oct-2021 298.24 319.65 298.24 315.37 536,181,293 0
06-Oct-2021 299.67 302.52 295.39 298.24 167,875,365 0
05-Oct-2021 303.95 303.95 296.82 296.82 125,879,789 0
04-Oct-2021 296.82 305.38 296.82 302.52 119,774,244 0
01-Oct-2021 298.24 301.10 293.96 296.82 71,762,262 0
30-Sep-2021 306.80 308.23 295.39 298.24 149,102,528 0
29-Sep-2021 293.96 308.23 288.25 305.38 206,669,534 0
28-Sep-2021 301.10 303.95 292.53 293.96 145,908,690 0
27-Sep-2021 303.95 306.80 301.10 301.10 95,222,842 0
24-Sep-2021 306.80 309.66 303.95 303.95 108,675,139 0
23-Sep-2021 312.51 313.94 303.95 305.38 226,534,735 0
22-Sep-2021 319.65 322.50 309.66 311.09 323,343,284 0
21-Sep-2021 332.49 332.49 315.37 319.65 445,863,573 0
20-Sep-2021 326.78 346.76 313.94 333.92 1,014,071,963 0
17-Sep-2021 319.65 321.07 313.94 316.79 103,930,914 0
16-Sep-2021 313.94 319.65 312.51 318.22 108,103,029 0
15-Sep-2021 318.22 321.07 312.51 313.94 106,655,795 0
14-Sep-2021 316.79 329.64 316.79 318.22 346,798,959 0
13-Sep-2021 315.37 318.22 309.66 316.79 177,990,446 0
10-Sep-2021 312.51 322.50 308.23 315.37 487,716,892 0
09-Sep-2021 311.09 316.79 302.52 312.51 397,467,287 0
08-Sep-2021 328.21 338.20 308.23 311.09 609,584,903 0
07-Sep-2021 335.34 338.20 328.21 329.64 248,760,976 0
06-Sep-2021 346.76 348.19 328.21 335.34 299,529,374 0
03-Sep-2021 348.19 349.61 341.05 346.76 245,697,481 0
02-Sep-2021 351.04 353.90 342.48 345.33 290,881,009 0
01-Sep-2021 339.63 360.32 335.34 349.61 733,715,145 0
31-Aug-2021 348.19 353.90 336.77 338.20 561,721,905 0
30-Aug-2021 356.75 363.88 345.33 346.76 627,960,683 0
27-Aug-2021 378.15 378.15 355.32 356.75 434,853,046 0
26-Aug-2021 385.29 395.99 374.59 374.59 318,904,875 0
25-Aug-2021 403.13 410.26 381.72 381.72 737,886,980 0
24-Aug-2021 381.72 413.83 367.45 395.99 1,147,554,706 0
23-Aug-2021 399.56 406.69 367.45 378.15 1,177,626,929 0
20-Aug-2021 363.88 403.13 363.88 392.42 1,823,610,063 0
19-Aug-2021 388.86 388.86 388.86 388.86 50,070,710 0
18-Aug-2021 449.50 453.07 417.40 417.40 653,001,644 0
16-Aug-2021 435.23 453.07 420.96 445.94 1,294,082,458 0
13-Aug-2021 424.53 438.80 413.83 424.53 777,437,143 0
12-Aug-2021 417.40 453.07 413.83 424.53 1,373,938,916 0
10-Aug-2021 428.10 445.94 403.13 413.83 734,604,845 0
09-Aug-2021 413.83 456.64 395.99 428.10 2,986,167,034 0