Price History - BBKP

Kembali ke Company
Ticker: BBKP
Company: PT Bank KB Indonesia Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 98.75 102.70 97.76 100.72 91,194,946 0
29-Dec-2022 98.75 99.74 97.76 98.75 29,376,890 0
28-Dec-2022 99.74 101.71 98.75 98.75 61,186,648 0
27-Dec-2022 99.74 102.70 98.75 99.74 56,318,483 0
26-Dec-2022 100.72 101.71 99.74 99.74 32,758,843 0
23-Dec-2022 99.74 101.71 98.75 100.72 43,039,286 0
22-Dec-2022 97.76 103.69 97.76 99.74 141,667,926 0
21-Dec-2022 98.75 100.72 96.77 97.76 85,005,940 0
20-Dec-2022 96.77 103.69 96.77 98.75 116,426,120 0
19-Dec-2022 101.71 101.71 98.75 98.75 72,439,671 0
16-Dec-2022 103.69 103.69 101.71 101.71 39,615,206 0
15-Dec-2022 105.66 105.66 102.70 103.69 50,755,720 0
14-Dec-2022 110.60 110.60 104.67 105.66 63,873,901 0
13-Dec-2022 110.60 113.56 107.63 110.60 58,632,158 0
12-Dec-2022 107.63 114.55 106.65 110.60 77,803,949 0
09-Dec-2022 108.62 110.60 106.65 107.63 57,090,856 0
08-Dec-2022 108.62 109.61 103.69 108.62 68,243,522 0
07-Dec-2022 112.57 112.57 107.63 108.62 50,620,426 0
06-Dec-2022 118.50 118.50 111.58 112.57 65,598,802 0
05-Dec-2022 124.42 125.41 116.52 118.50 157,038,109 0
02-Dec-2022 125.41 125.41 123.43 124.42 45,014,725 0
01-Dec-2022 127.38 127.38 124.42 125.41 50,861,647 0
30-Nov-2022 126.40 127.38 124.42 127.38 57,157,794 0
29-Nov-2022 128.37 128.37 123.43 126.40 119,957,443 0
28-Nov-2022 129.36 130.35 127.38 128.37 47,820,968 0
25-Nov-2022 130.35 131.33 128.37 129.36 47,295,892 0
24-Nov-2022 130.35 131.33 129.36 130.35 48,037,176 0
23-Nov-2022 130.35 132.32 129.36 130.35 40,635,686 0
22-Nov-2022 131.33 133.31 129.36 130.35 65,310,694 0
21-Nov-2022 130.35 132.32 130.35 130.35 63,290,292 0
18-Nov-2022 130.35 133.31 130.35 130.35 54,460,415 0
17-Nov-2022 131.33 132.32 130.35 130.35 47,081,406 0
16-Nov-2022 133.31 134.30 130.35 131.33 60,092,850 0
15-Nov-2022 130.35 137.26 130.35 133.31 150,486,057 0
14-Nov-2022 131.33 133.31 130.35 130.35 70,734,923 0
11-Nov-2022 129.36 134.30 129.36 131.33 112,422,887 0
10-Nov-2022 131.33 133.31 130.35 130.35 51,710,679 0
09-Nov-2022 132.32 134.30 130.35 131.33 90,266,114 0
08-Nov-2022 130.35 135.28 130.35 132.32 82,863,713 0
07-Nov-2022 129.36 132.32 128.37 130.35 70,982,422 0
04-Nov-2022 129.36 132.32 127.38 129.36 60,858,742 0
03-Nov-2022 130.35 130.35 127.38 129.36 130,845,090 0
02-Nov-2022 133.31 133.31 130.35 130.35 52,925,189 0
01-Nov-2022 133.31 136.27 133.31 133.31 37,994,712 0
31-Oct-2022 134.30 138.25 133.31 133.31 61,478,301 0
28-Oct-2022 136.27 138.25 134.30 134.30 58,594,993 0
27-Oct-2022 141.21 143.18 136.27 136.27 109,994,273 0