Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 4,690.00 4,700.00 4,690.00 4,690.00 1,500 0
03-Aug-2026 4,500.00 4,700.00 4,500.00 4,690.00 1,700 0
31-Jul-2026 4,690.00 4,700.00 4,610.00 4,690.00 1,400 0
30-Jul-2026 4,600.00 4,700.00 4,600.00 4,690.00 1,200 0
29-Jul-2026 4,690.00 4,700.00 4,600.00 4,690.00 1,000 0
28-Jul-2026 4,650.00 4,700.00 4,640.00 4,700.00 1,500 0
27-Jul-2026 4,640.00 4,700.00 4,630.00 4,690.00 2,100 0
24-Jul-2026 4,730.00 4,730.00 4,690.00 4,690.00 2,000 0
23-Jul-2026 4,700.00 4,700.00 4,610.00 4,690.00 900 0
22-Jul-2026 4,700.00 4,700.00 4,630.00 4,700.00 2,300 0
21-Jul-2026 4,700.00 4,730.00 4,620.00 4,700.00 1,000 0
20-Jul-2026 4,720.00 4,730.00 4,530.00 4,700.00 3,100 0
17-Jul-2026 4,700.00 4,720.00 4,500.00 4,720.00 6,900 0
16-Jul-2026 4,710.00 4,710.00 4,710.00 4,710.00 1,000 0
15-Jul-2026 4,570.00 4,710.00 4,570.00 4,710.00 5,700 0
14-Jul-2026 4,710.00 4,710.00 4,700.00 4,700.00 2,100 0
13-Jul-2026 4,710.00 4,710.00 4,610.00 4,610.00 300 0
10-Jul-2026 4,710.00 4,710.00 4,710.00 4,710.00 0 0
09-Jul-2026 4,710.00 4,710.00 4,710.00 4,710.00 0 0
08-Jul-2026 4,600.00 4,740.00 4,600.00 4,710.00 1,900 0
07-Jul-2026 4,610.00 4,610.00 4,610.00 4,610.00 0 0
06-Jul-2026 4,600.00 4,750.00 4,600.00 4,610.00 800 0
03-Jul-2026 4,700.00 4,760.00 4,600.00 4,600.00 5,100 0
02-Jul-2026 4,750.00 4,750.00 4,550.00 4,550.00 300 0
01-Jul-2026 4,750.00 4,750.00 4,750.00 4,750.00 100 0
30-Jun-2026 4,750.00 4,750.00 4,750.00 4,750.00 0 0
29-Jun-2026 4,750.00 4,750.00 4,750.00 4,750.00 0 0
26-Jun-2026 4,770.00 4,770.00 4,750.00 4,750.00 600 0
25-Jun-2026 4,760.00 4,770.00 4,440.00 4,770.00 1,000 0
24-Jun-2026 4,770.00 4,770.00 4,770.00 4,770.00 0 0
23-Jun-2026 4,770.00 4,770.00 4,770.00 4,770.00 0 0
22-Jun-2026 4,770.00 4,780.00 4,500.00 4,770.00 6,000 0
19-Jun-2026 4,740.00 4,770.00 4,240.00 4,500.00 1,100 0
18-Jun-2026 4,600.00 4,820.00 4,600.00 4,640.00 7,000 0
17-Jun-2026 4,590.00 4,600.00 4,590.00 4,600.00 3,000 0
15-Jun-2026 4,400.00 4,590.00 4,400.00 4,590.00 1,200 0
12-Jun-2026 4,500.00 4,500.00 4,400.00 4,400.00 300 0
11-Jun-2026 4,570.00 4,600.00 4,570.00 4,570.00 1,300 0
10-Jun-2026 4,470.00 4,600.00 4,370.00 4,570.00 3,500 0
09-Jun-2026 3,880.00 4,470.00 3,790.00 4,470.00 1,700 0
08-Jun-2026 3,910.00 3,910.00 3,340.00 3,890.00 15,000 0
05-Jun-2026 4,250.00 4,250.00 3,910.00 3,920.00 3,900 0
04-Jun-2026 4,250.00 4,250.00 4,250.00 4,250.00 100 0
03-Jun-2026 4,400.00 4,400.00 4,250.00 4,250.00 1,100 0
02-Jun-2026 4,420.00 4,430.00 4,400.00 4,400.00 700 0
29-May-2026 4,420.00 4,420.00 4,420.00 4,420.00 400 0
28-May-2026 4,420.00 4,420.00 4,420.00 4,420.00 0 0
27-May-2026 4,420.00 4,420.00 4,420.00 4,420.00 0 0
26-May-2026 4,420.00 4,420.00 4,420.00 4,420.00 600 0
25-May-2026 4,500.00 4,670.00 4,300.00 4,550.00 4,500 0
22-May-2026 4,590.00 4,590.00 4,400.00 4,530.00 1,400 0
21-May-2026 4,560.00 4,760.00 4,560.00 4,590.00 18,700 0
20-May-2026 4,700.00 4,700.00 4,300.00 4,300.00 900 0
19-May-2026 4,700.00 4,700.00 4,700.00 4,700.00 100 0
18-May-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
15-May-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
14-May-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
13-May-2026 4,650.00 4,740.00 4,650.00 4,700.00 2,600 0
12-May-2026 4,730.00 4,740.00 4,730.00 4,740.00 1,600 0
11-May-2026 4,700.00 4,740.00 4,700.00 4,740.00 5,700 0
08-May-2026 4,730.00 4,740.00 4,730.00 4,740.00 3,200 0
07-May-2026 4,740.00 4,740.00 4,740.00 4,740.00 1,000 0
06-May-2026 4,740.00 4,740.00 4,740.00 4,740.00 0 0
05-May-2026 4,550.00 4,740.00 4,550.00 4,740.00 9,200 0
04-May-2026 4,450.00 4,730.00 4,450.00 4,620.00 3,600 0
30-Apr-2026 4,730.00 4,740.00 4,700.00 4,700.00 5,100 0
29-Apr-2026 4,730.00 4,740.00 4,730.00 4,740.00 300 0
28-Apr-2026 4,700.00 4,750.00 4,530.00 4,740.00 3,900 0
27-Apr-2026 4,500.00 4,750.00 4,450.00 4,700.00 6,600 0
24-Apr-2026 4,720.00 4,720.00 4,500.00 4,500.00 800 0
23-Apr-2026 4,720.00 4,740.00 4,580.00 4,740.00 5,100 0
22-Apr-2026 4,730.00 4,740.00 4,510.00 4,700.00 3,100 0
21-Apr-2026 4,740.00 4,740.00 4,710.00 4,740.00 5,600 0
20-Apr-2026 4,740.00 4,750.00 4,730.00 4,730.00 3,700 0
17-Apr-2026 4,700.00 4,750.00 4,700.00 4,750.00 3,100 0
16-Apr-2026 4,730.00 4,750.00 4,700.00 4,700.00 6,400 0
15-Apr-2026 4,700.00 4,740.00 4,700.00 4,740.00 2,600 0
14-Apr-2026 4,720.00 4,750.00 4,700.00 4,700.00 7,100 0
13-Apr-2026 4,700.00 4,700.00 4,700.00 4,700.00 400 0
10-Apr-2026 4,620.00 4,730.00 4,620.00 4,720.00 4,800 0
09-Apr-2026 4,700.00 4,730.00 4,610.00 4,620.00 500 0
08-Apr-2026 4,600.00 4,740.00 4,600.00 4,700.00 8,200 0
07-Apr-2026 4,600.00 4,740.00 4,600.00 4,700.00 10,500 0
06-Apr-2026 4,730.00 4,730.00 4,600.00 4,600.00 600 0
02-Apr-2026 4,700.00 4,740.00 4,600.00 4,700.00 6,900 0
01-Apr-2026 4,700.00 4,740.00 4,700.00 4,740.00 9,800 0
31-Mar-2026 4,700.00 4,720.00 4,690.00 4,720.00 12,600 0
30-Mar-2026 4,760.00 4,760.00 4,680.00 4,690.00 15,900 0
27-Mar-2026 4,720.00 4,750.00 4,700.00 4,750.00 14,100 0
26-Mar-2026 4,720.00 4,750.00 4,710.00 4,710.00 4,200 0
25-Mar-2026 4,800.00 4,800.00 4,700.00 4,700.00 400 0
17-Mar-2026 4,700.00 4,740.00 4,700.00 4,700.00 8,900 0
16-Mar-2026 4,750.00 4,780.00 4,700.00 4,700.00 7,500 0
13-Mar-2026 4,740.00 4,760.00 4,650.00 4,750.00 5,100 0
12-Mar-2026 4,640.00 4,770.00 4,610.00 4,760.00 29,700 0
11-Mar-2026 4,630.00 4,730.00 4,630.00 4,730.00 22,900 0
10-Mar-2026 4,780.00 4,820.00 4,620.00 4,730.00 13,900 0
09-Mar-2026 4,830.00 4,830.00 4,700.00 4,780.00 4,600 0
06-Mar-2026 4,770.00 4,830.00 4,630.00 4,790.00 9,500 0
05-Mar-2026 4,770.00 4,770.00 4,530.00 4,760.00 6,700 0