Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 3,720.26 3,720.26 3,720.26 3,720.26 209 0
09-Aug-2022 3,806.11 3,806.11 3,653.49 3,720.26 6,394 0
08-Aug-2022 3,806.11 3,806.11 3,806.11 3,806.11 104 0
05-Aug-2022 3,815.65 3,891.97 3,815.65 3,815.65 8,281 0
04-Aug-2022 3,605.79 3,787.03 3,596.25 3,720.26 1,257 0
03-Aug-2022 3,777.50 3,796.57 3,577.17 3,577.17 8,701 0
02-Aug-2022 3,529.48 3,767.96 3,529.48 3,767.96 13,942 0
01-Aug-2022 3,577.17 3,577.17 3,577.17 3,577.17 0 0
29-Jul-2022 3,577.17 3,577.17 3,577.17 3,577.17 0 0
28-Jul-2022 3,767.96 3,901.50 3,500.86 3,577.17 4,507 0
27-Jul-2022 3,672.57 3,682.10 3,672.57 3,672.57 314 0
26-Jul-2022 3,701.18 3,701.18 3,672.57 3,672.57 419 0
25-Jul-2022 3,815.65 3,815.65 3,815.65 3,815.65 209 0
22-Jul-2022 3,815.65 3,815.65 3,815.65 3,815.65 838 0
21-Jul-2022 3,796.57 3,930.12 3,796.57 3,815.65 9,854 0
20-Jul-2022 3,796.57 3,920.58 3,748.88 3,796.57 733 0
19-Jul-2022 3,634.41 3,796.57 3,634.41 3,796.57 524 0
18-Jul-2022 3,624.87 3,949.20 3,529.48 3,672.57 7,443 0
15-Jul-2022 3,834.73 3,834.73 3,653.49 3,653.49 10,587 0
14-Jul-2022 3,834.73 3,834.73 3,834.73 3,834.73 1,048 0
13-Jul-2022 3,901.50 3,901.50 3,834.73 3,834.73 419 0
12-Jul-2022 3,891.97 3,920.58 3,624.87 3,815.65 2,620 0
11-Jul-2022 3,529.48 3,806.11 3,529.48 3,806.11 1,048 0
08-Jul-2022 3,911.04 3,911.04 3,720.26 3,720.26 13,523 0
07-Jul-2022 3,214.69 3,834.73 3,081.14 3,834.73 17,926 0
06-Jul-2022 3,529.48 3,529.48 3,291.00 3,291.00 16,353 0
05-Jul-2022 3,729.80 3,729.80 3,472.24 3,529.48 7,967 0
04-Jul-2022 4,006.43 4,006.43 3,729.80 3,729.80 23,377 0
01-Jul-2022 4,101.83 4,149.52 4,006.43 4,006.43 1,257 0
30-Jun-2022 4,197.22 4,197.22 4,197.22 4,197.22 1,677 0
29-Jun-2022 4,292.61 4,292.61 4,197.22 4,197.22 5,031 0
28-Jun-2022 4,388.00 4,388.00 4,388.00 4,388.00 1,048 0
27-Jun-2022 4,454.77 4,454.77 4,435.70 4,435.70 314 0
24-Jun-2022 4,483.39 4,483.39 4,483.39 4,483.39 104 0
23-Jun-2022 4,531.09 4,531.09 4,483.39 4,483.39 1,677 0
22-Jun-2022 4,626.48 4,626.48 4,597.86 4,597.86 2,306 0
21-Jun-2022 4,388.00 4,388.00 4,388.00 4,388.00 0 0
20-Jun-2022 4,388.00 4,388.00 4,388.00 4,388.00 1,362 0
17-Jun-2022 4,254.45 4,388.00 4,254.45 4,388.00 5,451 0
16-Jun-2022 4,368.92 4,368.92 4,368.92 4,368.92 0 0
15-Jun-2022 4,368.92 4,368.92 4,368.92 4,368.92 733 0
14-Jun-2022 4,483.39 4,578.78 4,368.92 4,368.92 943 0
13-Jun-2022 4,588.32 4,588.32 4,483.39 4,483.39 4,612 0
10-Jun-2022 4,702.79 4,817.26 4,597.86 4,597.86 6,604 0
09-Jun-2022 4,760.03 4,760.03 4,626.48 4,702.79 4,717 0
08-Jun-2022 4,750.49 4,769.57 4,693.25 4,693.25 628 0