Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 3,230.00 3,230.00 3,090.00 3,150.00 42,800 0
28-Dec-2022 3,100.00 3,270.00 2,920.00 3,230.00 46,900 0
27-Dec-2022 3,070.00 3,270.00 3,000.00 3,130.00 8,500 0
26-Dec-2022 3,300.00 3,370.00 3,070.00 3,070.00 24,300 0
23-Dec-2022 3,210.00 3,300.00 3,200.00 3,300.00 13,900 0
22-Dec-2022 3,290.00 3,400.00 3,110.00 3,260.00 75,500 0
21-Dec-2022 3,600.00 3,690.00 3,340.00 3,340.00 40,000 0
20-Dec-2022 3,960.00 3,960.00 3,590.00 3,590.00 71,600 0
19-Dec-2022 4,130.00 4,130.00 3,850.00 3,860.00 6,200 0
16-Dec-2022 4,190.00 4,190.00 4,130.00 4,130.00 2,600 0
15-Dec-2022 4,400.00 4,400.00 4,180.00 4,180.00 3,400 0
14-Dec-2022 4,250.00 4,450.00 4,130.00 4,360.00 28,100 0
13-Dec-2022 4,300.00 4,350.00 4,160.00 4,250.00 8,500 0
12-Dec-2022 4,440.00 4,540.00 4,130.00 4,300.00 27,800 0
09-Dec-2022 4,480.00 4,490.00 4,390.00 4,440.00 3,500 0
08-Dec-2022 4,378.46 4,388.00 4,254.45 4,388.00 66,463 0
07-Dec-2022 4,254.45 4,388.00 4,139.98 4,388.00 18,345 0
06-Dec-2022 4,244.91 4,254.45 4,015.97 4,244.91 33,860 0
05-Dec-2022 4,254.45 4,273.53 4,111.37 4,244.91 6,289 0
02-Dec-2022 4,254.45 4,283.07 4,063.67 4,273.53 17,821 0
01-Dec-2022 4,283.07 4,283.07 4,187.68 4,273.53 2,515 0
30-Nov-2022 4,340.30 4,340.30 4,082.75 4,292.61 19,603 0
29-Nov-2022 4,292.61 4,388.00 4,292.61 4,388.00 3,040 0
28-Nov-2022 4,397.54 4,397.54 4,206.76 4,388.00 2,620 0
25-Nov-2022 4,397.54 4,397.54 4,063.67 4,388.00 1,257 0
24-Nov-2022 4,292.61 4,397.54 4,197.22 4,368.92 12,579 0
23-Nov-2022 4,454.77 4,454.77 4,292.61 4,368.92 9,854 0
22-Nov-2022 4,454.77 4,454.77 4,302.15 4,454.77 1,048 0
21-Nov-2022 4,492.93 4,492.93 4,445.23 4,483.39 838 0
18-Nov-2022 4,502.47 4,531.09 4,397.54 4,397.54 1,467 0
17-Nov-2022 4,531.09 4,531.09 4,397.54 4,512.01 4,822 0
16-Nov-2022 4,626.48 4,655.10 4,616.94 4,616.94 4,507 0
15-Nov-2022 4,244.91 4,626.48 4,197.22 4,626.48 55,141 0
14-Nov-2022 4,197.22 4,378.46 4,197.22 4,292.61 29,143 0
11-Nov-2022 4,178.14 4,340.30 4,149.52 4,292.61 41,093 0
10-Nov-2022 4,101.83 4,340.30 4,092.29 4,254.45 19,184 0
09-Nov-2022 3,920.58 4,349.84 3,920.58 4,082.75 12,579 0
08-Nov-2022 4,025.51 4,025.51 3,968.28 3,968.28 4,088 0
07-Nov-2022 4,025.51 4,025.51 4,025.51 4,025.51 104 0
04-Nov-2022 4,149.52 4,149.52 3,958.74 4,025.51 9,015 0
03-Nov-2022 4,197.22 4,197.22 4,159.06 4,168.60 5,660 0
02-Nov-2022 4,197.22 4,330.77 4,178.14 4,244.91 25,159 0
01-Nov-2022 4,378.46 4,378.46 4,082.75 4,225.83 20,022 0
31-Oct-2022 4,388.00 4,388.00 4,302.15 4,378.46 9,329 0
28-Oct-2022 4,388.00 4,483.39 4,092.29 4,388.00 22,538 0
27-Oct-2022 4,302.15 4,454.77 4,302.15 4,388.00 21,909 0
26-Oct-2022 4,445.23 4,445.23 4,254.45 4,416.62 32,602 0
25-Oct-2022 4,435.70 4,454.77 4,149.52 4,435.70 31,030 0
24-Oct-2022 4,359.38 4,454.77 4,359.38 4,454.77 11,950 0
21-Oct-2022 4,454.77 4,492.93 4,349.84 4,454.77 13,942 0
20-Oct-2022 4,340.30 4,454.77 4,340.30 4,454.77 15,619 0
19-Oct-2022 4,445.23 4,445.23 4,292.61 4,445.23 12,055 0
18-Oct-2022 4,388.00 4,454.77 4,283.07 4,435.70 16,039 0
17-Oct-2022 4,445.23 4,445.23 4,302.15 4,388.00 4,822 0
14-Oct-2022 4,388.00 4,435.70 4,302.15 4,435.70 36,061 0
13-Oct-2022 4,388.00 4,388.00 4,388.00 4,388.00 9,120 0
12-Oct-2022 4,388.00 4,397.54 4,187.68 4,397.54 46,020 0
11-Oct-2022 4,473.85 4,483.39 4,092.29 4,388.00 3,878 0
10-Oct-2022 4,149.52 4,340.30 4,015.97 4,292.61 34,489 0
07-Oct-2022 4,149.52 4,454.77 4,149.52 4,178.14 24,216 0
06-Oct-2022 3,987.36 4,321.23 3,787.03 4,120.90 33,546 0
05-Oct-2022 4,159.06 4,244.91 3,729.80 3,987.36 23,796 0
04-Oct-2022 3,729.80 4,368.92 3,729.80 3,844.27 17,192 0
03-Oct-2022 4,187.68 4,235.37 3,720.26 3,853.81 4,822 0
30-Sep-2022 4,092.29 4,101.83 3,806.11 3,901.50 25,369 0
29-Sep-2022 4,006.43 4,092.29 3,901.50 4,092.29 13,837 0
28-Sep-2022 4,006.43 4,159.06 3,987.36 4,101.83 12,265 0
27-Sep-2022 4,168.60 4,168.60 4,168.60 4,168.60 628 0
26-Sep-2022 4,263.99 4,283.07 4,149.52 4,168.60 17,926 0
23-Sep-2022 4,235.37 4,531.09 4,206.76 4,263.99 18,240 0
22-Sep-2022 4,483.39 4,750.49 4,206.76 4,235.37 20,232 0
21-Sep-2022 4,302.15 4,483.39 4,225.83 4,483.39 21,909 0
20-Sep-2022 4,082.75 4,960.35 4,082.75 4,283.07 49,899 0
19-Sep-2022 3,672.57 4,578.78 3,672.57 4,082.75 52,101 0
16-Sep-2022 3,796.57 4,111.37 3,672.57 3,672.57 31,554 0
15-Sep-2022 3,529.48 4,340.30 3,529.48 3,806.11 29,247 0
14-Sep-2022 3,519.94 3,529.48 3,443.63 3,529.48 838 0
13-Sep-2022 3,567.63 3,567.63 3,462.70 3,529.48 14,047 0
12-Sep-2022 3,567.63 3,567.63 3,567.63 3,567.63 0 0
09-Sep-2022 3,558.10 3,586.71 3,558.10 3,567.63 7,967 0
08-Sep-2022 3,558.10 3,558.10 3,300.54 3,510.40 4,402 0
07-Sep-2022 3,376.85 3,548.56 3,376.85 3,548.56 3,878 0
06-Sep-2022 3,348.23 3,558.10 3,348.23 3,376.85 6,604 0
05-Sep-2022 3,357.77 3,443.63 3,357.77 3,443.63 2,411 0
02-Sep-2022 3,529.48 3,529.48 3,434.09 3,443.63 3,249 0
01-Sep-2022 3,434.09 3,529.48 3,434.09 3,529.48 1,153 0
31-Aug-2022 3,434.09 3,577.17 3,424.55 3,434.09 6,814 0
30-Aug-2022 3,434.09 3,443.63 3,424.55 3,424.55 2,935 0
29-Aug-2022 3,529.48 3,529.48 3,434.09 3,434.09 2,830 0
26-Aug-2022 3,577.17 3,577.17 3,357.77 3,567.63 3,773 0
25-Aug-2022 3,472.24 3,577.17 3,453.17 3,577.17 2,306 0
24-Aug-2022 3,577.17 3,624.87 3,329.16 3,472.24 8,281 0
23-Aug-2022 3,615.33 3,615.33 3,310.08 3,453.17 18,450 0
22-Aug-2022 3,577.17 3,624.87 3,453.17 3,462.70 19,079 0
19-Aug-2022 3,710.72 3,739.34 3,453.17 3,624.87 2,411 0
18-Aug-2022 3,624.87 3,720.26 3,624.87 3,710.72 6,289 0
16-Aug-2022 3,911.04 3,911.04 3,548.56 3,558.10 59,124 0
15-Aug-2022 4,101.83 4,101.83 3,815.65 3,815.65 40,360 0
12-Aug-2022 4,111.37 4,111.37 3,834.73 4,101.83 7,862 0
11-Aug-2022 3,720.26 4,483.39 3,691.64 4,120.90 30,401 0