Price History - BBKP

Kembali ke Company
Ticker: BBKP
Company: PT Bank KB Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 81.00 81.00 80.00 80.00 27,702,800 0
18-Jan-2024 81.00 82.00 80.00 81.00 33,544,800 0
17-Jan-2024 81.00 82.00 80.00 80.00 43,029,800 0
16-Jan-2024 82.00 82.00 81.00 81.00 35,473,200 0
15-Jan-2024 83.00 83.00 81.00 82.00 33,839,300 0
12-Jan-2024 83.00 84.00 82.00 83.00 15,413,600 0
11-Jan-2024 82.00 85.00 82.00 83.00 80,451,800 0
10-Jan-2024 84.00 84.00 82.00 83.00 13,089,500 0
09-Jan-2024 84.00 84.00 82.00 84.00 24,478,500 0
08-Jan-2024 83.00 85.00 82.00 84.00 41,928,100 0
05-Jan-2024 84.00 85.00 83.00 83.00 43,009,800 0
04-Jan-2024 82.00 85.00 82.00 84.00 86,551,700 0
03-Jan-2024 81.00 85.00 80.00 83.00 105,333,100 0
02-Jan-2024 79.00 82.00 79.00 81.00 40,831,200 0
29-Dec-2023 80.00 82.00 79.00 80.00 48,305,400 0
28-Dec-2023 80.00 81.00 79.00 80.00 29,411,300 0
27-Dec-2023 80.00 80.00 78.00 79.00 47,431,500 0
22-Dec-2023 80.00 81.00 79.00 79.00 29,625,400 0
21-Dec-2023 79.00 81.00 79.00 79.00 63,777,200 0
20-Dec-2023 80.00 82.00 79.00 80.00 93,092,200 0
19-Dec-2023 81.00 82.00 80.00 80.00 64,055,100 0
18-Dec-2023 83.00 83.00 81.00 81.00 36,801,200 0
15-Dec-2023 85.00 86.00 82.00 82.00 52,596,500 0
14-Dec-2023 83.00 85.00 83.00 85.00 129,938,100 0
13-Dec-2023 85.00 86.00 82.00 82.00 94,874,100 0
12-Dec-2023 81.00 86.00 80.00 85.00 263,759,400 0
11-Dec-2023 81.00 85.00 80.00 81.00 162,800,500 0
08-Dec-2023 82.00 83.00 80.00 81.00 39,961,000 0
07-Dec-2023 82.00 84.00 80.00 82.00 65,302,700 0
06-Dec-2023 81.00 85.00 80.00 82.00 106,820,000 0
05-Dec-2023 81.00 81.00 80.00 81.00 43,734,700 0
04-Dec-2023 81.00 83.00 80.00 80.00 98,299,700 0
01-Dec-2023 80.00 82.00 80.00 81.00 41,208,600 0
30-Nov-2023 83.00 84.00 80.00 80.00 67,911,200 0
29-Nov-2023 82.00 84.00 81.00 83.00 51,956,900 0
28-Nov-2023 84.00 85.00 82.00 82.00 107,999,800 0
27-Nov-2023 90.00 90.00 84.00 84.00 182,973,400 0
24-Nov-2023 81.00 86.00 80.00 86.00 281,838,700 0
23-Nov-2023 77.00 82.00 77.00 80.00 66,796,700 0
22-Nov-2023 78.00 80.00 77.00 77.00 65,006,000 0
21-Nov-2023 79.00 80.00 77.00 78.00 66,670,900 0
20-Nov-2023 80.00 81.00 79.00 79.00 74,355,000 0
17-Nov-2023 82.00 83.00 80.00 80.00 33,344,600 0
16-Nov-2023 83.00 83.00 81.00 82.00 43,183,200 0
15-Nov-2023 81.00 84.00 81.00 82.00 56,908,700 0
14-Nov-2023 83.00 83.00 80.00 81.00 57,327,400 0
13-Nov-2023 83.00 84.00 81.00 83.00 32,242,300 0
10-Nov-2023 84.00 85.00 82.00 83.00 51,584,700 0
09-Nov-2023 81.00 85.00 80.00 84.00 79,580,400 0
08-Nov-2023 80.00 81.00 78.00 80.00 47,401,800 0
07-Nov-2023 83.00 84.00 79.00 80.00 77,668,800 0
06-Nov-2023 84.00 87.00 82.00 83.00 100,083,300 0
03-Nov-2023 78.00 87.00 77.00 84.00 269,982,000 0
02-Nov-2023 75.00 79.00 75.00 77.00 55,197,300 0
01-Nov-2023 78.00 78.00 73.00 75.00 92,664,200 0
31-Oct-2023 78.00 78.00 75.00 78.00 80,734,500 0
30-Oct-2023 80.00 81.00 77.00 77.00 34,920,100 0
27-Oct-2023 78.00 81.00 77.00 79.00 51,010,600 0
26-Oct-2023 79.00 81.00 77.00 78.00 51,604,200 0
25-Oct-2023 82.00 82.00 78.00 80.00 80,332,500 0
24-Oct-2023 76.00 82.00 75.00 81.00 105,464,600 0
23-Oct-2023 77.00 78.00 72.00 76.00 115,843,200 0
20-Oct-2023 80.00 81.00 77.00 77.00 80,376,200 0
19-Oct-2023 81.00 81.00 79.00 80.00 28,729,100 0
18-Oct-2023 81.00 83.00 80.00 81.00 42,822,000 0
17-Oct-2023 83.00 84.00 79.00 81.00 111,824,500 0
16-Oct-2023 86.00 87.00 81.00 83.00 140,286,200 0
13-Oct-2023 86.00 88.00 86.00 86.00 35,151,100 0
12-Oct-2023 88.00 89.00 85.00 86.00 114,620,900 0
11-Oct-2023 89.00 90.00 88.00 88.00 55,768,600 0
10-Oct-2023 90.00 90.00 88.00 89.00 58,335,300 0
09-Oct-2023 90.00 91.00 89.00 89.00 94,235,900 0
06-Oct-2023 90.00 91.00 89.00 91.00 35,598,200 0
05-Oct-2023 91.00 92.00 90.00 90.00 40,267,600 0
04-Oct-2023 92.00 92.00 90.00 91.00 96,449,300 0
03-Oct-2023 93.00 94.00 91.00 92.00 74,639,900 0
02-Oct-2023 93.00 94.00 92.00 93.00 42,387,500 0
29-Sep-2023 94.00 94.00 92.00 93.00 64,281,100 0
27-Sep-2023 93.00 95.00 93.00 94.00 37,099,400 0
26-Sep-2023 95.00 96.00 93.00 93.00 60,858,400 0
25-Sep-2023 96.00 96.00 95.00 95.00 37,259,100 0
22-Sep-2023 95.00 96.00 95.00 96.00 20,772,400 0
21-Sep-2023 96.00 97.00 95.00 95.00 18,718,100 0
20-Sep-2023 96.00 97.00 96.00 96.00 36,490,500 0
19-Sep-2023 97.00 97.00 95.00 96.00 52,800,000 0
18-Sep-2023 100.00 100.00 96.00 96.00 45,966,600 0
15-Sep-2023 96.00 97.00 95.00 97.00 85,350,100 0
14-Sep-2023 96.00 96.00 95.00 96.00 19,729,400 0
13-Sep-2023 97.00 97.00 95.00 96.00 49,796,500 0
12-Sep-2023 98.00 98.00 96.00 97.00 41,732,400 0
11-Sep-2023 96.00 99.00 95.00 97.00 142,884,100 0
08-Sep-2023 96.00 97.00 95.00 96.00 88,344,400 0
07-Sep-2023 98.00 99.00 96.00 96.00 30,984,800 0
06-Sep-2023 98.00 98.00 96.00 97.00 50,610,400 0
05-Sep-2023 97.00 98.00 96.00 98.00 60,672,500 0
04-Sep-2023 96.00 98.00 96.00 97.00 56,462,900 0
01-Sep-2023 98.00 98.00 96.00 96.00 59,257,500 0
31-Aug-2023 98.00 99.00 97.00 97.00 226,041,800 0
30-Aug-2023 99.00 99.00 97.00 98.00 33,574,700 0
29-Aug-2023 99.00 100.00 98.00 98.00 62,066,200 0