Price History - BBKP

Kembali ke Company
Ticker: BBKP
Company: PT Bank KB Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 97.00 100.00 96.00 99.00 82,351,600 0
25-Aug-2023 95.00 97.00 95.00 96.00 49,331,200 0
24-Aug-2023 95.00 97.00 95.00 95.00 75,451,500 0
23-Aug-2023 97.00 97.00 95.00 95.00 58,146,000 0
22-Aug-2023 96.00 97.00 95.00 96.00 51,314,200 0
21-Aug-2023 97.00 99.00 96.00 96.00 62,834,300 0
18-Aug-2023 98.00 99.00 97.00 97.00 33,074,500 0
16-Aug-2023 98.00 101.00 97.00 98.00 84,654,200 0
15-Aug-2023 97.00 99.00 96.00 97.00 72,746,800 0
14-Aug-2023 97.00 98.00 96.00 97.00 53,905,300 0
11-Aug-2023 100.00 101.00 96.00 97.00 78,906,500 0
10-Aug-2023 99.00 100.00 97.00 98.00 72,832,600 0
09-Aug-2023 101.00 102.00 99.00 99.00 81,583,500 0
08-Aug-2023 102.00 102.00 100.00 100.00 30,636,900 0
07-Aug-2023 101.00 102.00 100.00 101.00 59,138,900 0
04-Aug-2023 102.00 102.00 100.00 101.00 43,453,000 0
03-Aug-2023 99.00 103.00 99.00 101.00 107,687,500 0
02-Aug-2023 100.00 100.00 98.00 99.00 92,563,900 0
01-Aug-2023 104.00 104.00 99.00 100.00 190,457,600 0
31-Jul-2023 104.00 106.00 103.00 104.00 68,641,500 0
28-Jul-2023 106.00 106.00 102.00 104.00 135,245,800 0
27-Jul-2023 106.00 108.00 105.00 106.00 53,492,100 0
26-Jul-2023 106.00 107.00 105.00 106.00 59,123,400 0
25-Jul-2023 107.00 108.00 105.00 106.00 97,001,600 0
24-Jul-2023 109.00 109.00 107.00 107.00 105,324,400 0
21-Jul-2023 110.00 111.00 109.00 109.00 84,002,700 0
20-Jul-2023 112.00 112.00 109.00 110.00 99,632,600 0
18-Jul-2023 112.00 114.00 111.00 111.00 135,834,200 0
17-Jul-2023 110.00 115.00 109.00 112.00 238,637,400 0
14-Jul-2023 110.00 111.00 108.00 110.00 93,057,800 0
13-Jul-2023 110.00 114.00 109.00 110.00 187,558,400 0
12-Jul-2023 109.00 111.00 109.00 110.00 58,560,400 0
11-Jul-2023 112.00 114.00 109.00 109.00 243,526,600 0
10-Jul-2023 112.00 115.00 111.00 112.00 192,925,600 0
07-Jul-2023 110.00 113.00 110.00 111.00 170,021,800 0
06-Jul-2023 109.00 113.00 107.00 110.00 262,392,400 0
05-Jul-2023 109.00 110.00 106.00 109.00 119,224,400 0
04-Jul-2023 104.00 110.00 103.00 109.00 410,330,800 0
03-Jul-2023 102.00 105.00 101.00 103.00 109,195,400 0
27-Jun-2023 104.00 105.00 101.00 102.00 140,927,800 0
26-Jun-2023 103.00 105.00 101.00 104.00 133,981,100 0
23-Jun-2023 105.00 106.00 102.00 102.00 212,262,200 0
22-Jun-2023 97.00 107.00 96.00 104.00 721,396,400 0
21-Jun-2023 96.00 97.00 95.00 97.00 32,527,600 0
20-Jun-2023 96.00 97.00 95.00 95.00 81,470,500 0
19-Jun-2023 96.00 97.00 95.00 96.00 36,544,700 0
16-Jun-2023 96.00 96.00 94.00 96.00 61,489,400 0
15-Jun-2023 95.00 96.00 94.00 95.00 40,936,800 0
14-Jun-2023 95.00 97.00 95.00 95.00 76,388,500 0
13-Jun-2023 97.00 98.00 95.00 95.00 113,536,300 0
12-Jun-2023 93.00 97.00 93.00 96.00 216,298,500 0
09-Jun-2023 94.00 95.00 92.00 93.00 117,068,300 0
08-Jun-2023 95.00 96.00 92.00 94.00 229,959,000 0