Price History - BBKP

Kembali ke Company
Ticker: BBKP
Company: PT Bank KB Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 102.70 102.70 98.75 99.74 41,965,843 0
15-Mar-2023 104.67 106.65 101.71 102.70 33,378,908 0
14-Mar-2023 109.61 113.56 103.69 103.69 105,309,403 0
13-Mar-2023 108.62 110.60 105.66 109.61 98,890,316 0
10-Mar-2023 112.57 112.57 109.61 109.61 28,617,075 0
09-Mar-2023 110.60 112.57 109.61 112.57 37,483,409 0
08-Mar-2023 110.60 112.57 108.62 109.61 38,065,803 0
07-Mar-2023 110.60 114.55 109.61 110.60 77,924,559 0
06-Mar-2023 113.56 113.56 109.61 110.60 84,815,151 0
03-Mar-2023 115.53 115.53 112.57 113.56 32,153,057 0
02-Mar-2023 116.52 116.52 114.55 114.55 32,118,322 0
01-Mar-2023 117.51 118.50 115.53 116.52 17,409,116 0
28-Feb-2023 117.51 118.50 113.56 117.51 59,014,243 0
27-Feb-2023 117.51 118.50 116.52 117.51 31,093,184 0
24-Feb-2023 118.50 120.47 115.53 117.51 71,738,187 0
23-Feb-2023 118.50 119.48 117.51 117.51 35,680,835 0
22-Feb-2023 119.48 120.47 117.51 117.51 48,321,030 0
21-Feb-2023 117.51 122.45 117.51 119.48 103,791,292 0
20-Feb-2023 116.52 118.50 116.52 117.51 29,522,514 0
17-Feb-2023 118.50 119.48 116.52 116.52 40,494,518 0
16-Feb-2023 116.52 119.48 116.52 117.51 55,899,233 0
15-Feb-2023 118.50 118.50 115.53 116.52 66,015,420 0
14-Feb-2023 115.53 121.46 115.53 116.52 155,906,133 0
13-Feb-2023 118.50 118.50 114.55 114.55 90,492,955 0
10-Feb-2023 122.45 125.41 114.55 118.50 246,952,215 0
09-Feb-2023 118.50 126.40 118.50 122.45 177,209,113 0
08-Feb-2023 135.28 137.26 126.40 126.40 302,985,224 0
07-Feb-2023 138.25 138.25 132.32 135.28 120,410,415 0
06-Feb-2023 126.40 136.27 125.41 134.30 317,997,526 0
03-Feb-2023 127.38 128.37 125.41 126.40 94,274,309 0
02-Feb-2023 121.46 126.40 120.47 126.40 124,933,863 0
01-Feb-2023 118.50 123.43 118.50 120.47 127,747,904 0
31-Jan-2023 124.42 124.42 118.50 118.50 105,561,561 0
30-Jan-2023 125.41 126.40 123.43 123.43 77,127,376 0
27-Jan-2023 123.43 130.35 122.45 125.41 306,348,949 0
26-Jan-2023 126.40 126.40 122.45 123.43 92,178,969 0
25-Jan-2023 123.43 127.38 122.45 124.42 131,365,710 0
24-Jan-2023 126.40 128.37 122.45 123.43 194,743,600 0
20-Jan-2023 117.51 127.38 116.52 125.41 451,915,093 0
19-Jan-2023 117.51 118.50 115.53 117.51 111,230,150 0
18-Jan-2023 116.52 121.46 115.53 117.51 243,257,243 0
17-Jan-2023 119.48 119.48 115.53 116.52 126,793,856 0
16-Jan-2023 113.56 120.47 113.56 118.50 429,470,922 0
13-Jan-2023 110.60 115.53 108.62 113.56 229,903,816 0
12-Jan-2023 109.61 112.57 107.63 109.61 104,353,027 0
11-Jan-2023 111.58 112.57 107.63 108.62 78,742,705 0
10-Jan-2023 105.66 112.57 104.67 110.60 227,358,541 0
09-Jan-2023 112.57 115.53 105.66 106.65 185,500,953 0
06-Jan-2023 114.55 117.51 111.58 112.57 139,005,484 0
05-Jan-2023 114.55 119.48 110.60 113.56 413,153,983 0
04-Jan-2023 110.60 117.51 108.62 112.57 348,146,080 0
03-Jan-2023 116.52 116.52 108.62 110.60 289,395,134 0
02-Jan-2023 101.71 122.45 100.72 114.55 1,339,839,389 0