Price History - BBKP

Kembali ke Company
Ticker: BBKP
Company: PT Bank KB Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 97.00 98.00 95.00 95.00 117,967,700 0
06-Jun-2023 97.00 98.00 96.00 97.00 144,003,000 0
05-Jun-2023 98.00 100.00 96.00 98.00 254,017,400 0
31-May-2023 101.00 101.00 96.00 99.00 457,932,900 0
30-May-2023 100.00 101.00 98.00 100.00 205,373,100 0
29-May-2023 102.00 102.00 99.00 99.00 303,265,400 0
26-May-2023 101.00 103.00 100.00 101.00 566,506,700 0
25-May-2023 100.00 101.00 99.00 101.00 211,292,200 0
24-May-2023 101.00 102.00 100.00 100.00 118,359,900 0
23-May-2023 100.00 102.00 100.00 101.00 195,107,800 0
22-May-2023 101.00 101.00 100.00 100.00 95,249,900 0
19-May-2023 100.00 102.00 94.00 101.00 78,936,900 0
17-May-2023 102.00 102.00 100.00 101.00 52,029,100 0
16-May-2023 102.00 103.00 100.00 101.00 119,517,200 0
15-May-2023 98.75 102.70 98.75 100.72 123,034,072 0
12-May-2023 102.70 102.70 98.75 101.71 187,874,680 0
11-May-2023 101.71 103.69 100.72 102.70 84,193,263 0
10-May-2023 107.63 108.62 100.72 100.72 248,448,959 0
09-May-2023 110.60 112.57 106.65 107.63 237,188,240 0
08-May-2023 99.74 116.52 98.75 109.61 371,779,545 0
05-May-2023 99.74 100.72 98.75 99.74 32,581,320 0
04-May-2023 100.72 101.71 98.75 99.74 36,150,619 0
03-May-2023 99.74 101.71 98.75 100.72 51,863,594 0
02-May-2023 101.71 102.70 98.75 99.74 53,314,869 0
28-Apr-2023 102.70 103.69 100.72 101.71 50,206,340 0
27-Apr-2023 102.70 103.69 101.71 102.70 26,947,669 0
26-Apr-2023 101.71 102.70 100.72 102.70 19,922,188 0
18-Apr-2023 103.69 104.67 100.72 102.70 48,177,128 0
17-Apr-2023 103.69 105.66 103.69 103.69 18,772,692 0
14-Apr-2023 102.70 107.63 102.70 103.69 90,609,920 0
13-Apr-2023 101.71 103.69 101.71 102.70 15,273,674 0
12-Apr-2023 103.69 103.69 100.72 101.71 20,123,003 0
11-Apr-2023 101.71 103.69 101.71 102.70 18,429,292 0
10-Apr-2023 103.69 104.67 100.72 101.71 43,484,664 0
06-Apr-2023 105.66 105.66 102.70 103.69 31,735,325 0
05-Apr-2023 104.67 106.65 104.67 104.67 23,844,811 0
04-Apr-2023 107.63 107.63 104.67 104.67 20,860,640 0
03-Apr-2023 103.69 109.61 103.69 107.63 38,010,105 0
31-Mar-2023 108.62 111.58 107.63 108.62 62,189,710 0
30-Mar-2023 108.62 110.60 106.65 108.62 20,591,165 0
29-Mar-2023 107.63 110.60 105.66 108.62 32,506,078 0
28-Mar-2023 105.66 108.62 105.66 106.65 25,332,542 0
27-Mar-2023 103.69 107.63 102.70 105.66 34,616,709 0
24-Mar-2023 102.70 105.66 101.71 103.69 39,544,015 0
21-Mar-2023 100.72 106.65 100.72 102.70 119,550,648 0
20-Mar-2023 101.71 101.71 98.75 100.72 58,314,885 0
17-Mar-2023 101.71 103.69 99.74 101.71 36,536,957 0