Price History - BBKP

Kembali ke Company
Ticker: BBKP
Company: PT Bank KB Indonesia Tbk
Date Open High Low Close Volume Value
06-Aug-2021 456.64 470.91 424.53 424.53 944,524,000 0
05-Aug-2021 399.56 467.34 385.29 453.07 3,731,715,975 0
04-Aug-2021 305.38 374.59 303.95 374.59 2,608,653,665 0
03-Aug-2021 289.68 305.38 288.25 301.10 391,216,683 0
02-Aug-2021 293.96 293.96 288.25 289.68 91,372,661 0
30-Jul-2021 286.83 305.38 285.40 291.11 592,446,126 0
29-Jul-2021 289.68 291.11 285.40 285.40 59,085,859 0
28-Jul-2021 288.25 291.11 286.83 286.83 77,078,317 0
27-Jul-2021 285.40 295.39 285.40 288.25 162,452,652 0
26-Jul-2021 289.68 289.68 285.40 285.40 39,797,534 0
23-Jul-2021 291.11 292.53 286.83 288.25 54,166,301 0
22-Jul-2021 286.83 299.67 286.83 289.68 140,387,869 0
21-Jul-2021 285.40 288.25 283.97 285.40 65,487,831 0
19-Jul-2021 283.97 289.68 282.55 283.97 63,885,726 0
16-Jul-2021 285.40 286.83 282.55 283.97 42,931,806 0
15-Jul-2021 285.40 288.25 282.55 283.97 63,535,480 0
14-Jul-2021 288.25 288.25 282.55 282.55 94,907,355 0
13-Jul-2021 291.11 292.53 286.83 288.25 66,071,994 0
12-Jul-2021 291.11 293.96 289.68 291.11 60,581,587 0
09-Jul-2021 292.53 293.96 288.25 289.68 82,515,045 0
08-Jul-2021 293.96 301.10 291.11 291.11 162,018,454 0
07-Jul-2021 289.68 299.67 289.68 292.53 111,034,217 0
06-Jul-2021 289.68 293.96 288.25 291.11 56,539,394 0
05-Jul-2021 293.96 295.39 289.68 289.68 50,494,536 0
02-Jul-2021 289.68 302.52 286.83 293.96 206,588,665 0
01-Jul-2021 286.83 293.96 285.40 288.25 107,874,998 0
30-Jun-2021 289.68 298.24 285.40 285.40 227,076,151 0
29-Jun-2021 295.39 301.10 286.83 289.68 140,929,846 0
28-Jun-2021 308.23 308.23 295.39 295.39 128,207,613 0
25-Jun-2021 306.80 318.22 306.80 308.23 345,221,241 0
24-Jun-2021 301.10 311.09 299.67 302.52 141,199,923 0
23-Jun-2021 321.07 321.07 301.10 301.10 237,765,725 0
22-Jun-2021 293.96 326.78 293.96 318.22 590,166,795 0
21-Jun-2021 295.39 302.52 289.68 293.96 130,856,250 0