Price History - BBKP

Kembali ke Company
Ticker: BBKP
Company: PT Bank KB Indonesia Tbk
Date Open High Low Close Volume Value
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
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