Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 4,793.41 4,960.35 4,655.10 4,750.49 8,596 0
06-Jun-2022 4,760.03 4,760.03 4,721.87 4,760.03 628 0
03-Jun-2022 4,760.03 4,769.57 4,702.79 4,760.03 838 0
02-Jun-2022 4,769.57 4,769.57 4,626.48 4,760.03 2,725 0
31-May-2022 4,817.26 4,817.26 4,769.57 4,793.41 10,168 0
30-May-2022 4,769.57 4,841.11 4,645.56 4,817.26 16,877 0
27-May-2022 4,817.26 4,841.11 4,655.10 4,769.57 21,700 0
25-May-2022 4,841.11 4,841.11 4,636.02 4,817.26 12,265 0
24-May-2022 4,817.26 4,864.96 4,817.26 4,864.96 11,216 0
23-May-2022 4,769.57 4,864.96 4,578.78 4,817.26 19,917 0
20-May-2022 4,664.63 4,769.57 4,664.63 4,769.57 12,894 0
19-May-2022 4,769.57 4,817.26 4,664.63 4,769.57 12,370 0
18-May-2022 4,817.26 4,912.65 4,655.10 4,721.87 22,014 0
17-May-2022 4,793.41 4,912.65 4,483.39 4,793.41 36,690 0
13-May-2022 4,864.96 4,936.50 4,693.25 4,793.41 21,490 0
12-May-2022 4,888.80 4,936.50 4,674.17 4,864.96 22,853 0
11-May-2022 4,960.35 4,960.35 4,636.02 4,888.80 22,433 0
10-May-2022 4,960.35 4,984.20 4,674.17 4,793.41 23,272 0
09-May-2022 4,960.35 5,008.04 4,960.35 4,960.35 11,845 0
28-Apr-2022 4,960.35 4,960.35 4,760.03 4,769.57 12,789 0
27-Apr-2022 4,864.96 5,055.74 4,674.17 4,760.03 24,216 0
26-Apr-2022 5,031.89 5,079.59 4,760.03 4,864.96 23,796 0
25-Apr-2022 5,008.04 5,055.74 4,760.03 4,841.11 21,385 0
22-Apr-2022 5,127.28 5,127.28 4,750.49 4,841.11 63,947 0
21-Apr-2022 5,127.28 5,222.67 4,936.50 5,103.43 25,474 0
20-Apr-2022 5,151.13 5,222.67 4,960.35 5,127.28 20,232 0
19-Apr-2022 5,222.67 5,246.52 4,960.35 5,079.59 18,345 0
18-Apr-2022 5,222.67 5,222.67 5,055.74 5,127.28 12,789 0
14-Apr-2022 5,246.52 5,246.52 5,079.59 5,079.59 11,426 0
13-Apr-2022 5,246.52 5,246.52 5,151.13 5,151.13 11,531 0
12-Apr-2022 5,151.13 5,246.52 5,055.74 5,246.52 15,410 0
11-Apr-2022 5,318.07 5,318.07 5,151.13 5,246.52 27,360 0
08-Apr-2022 5,270.37 5,341.91 5,151.13 5,318.07 34,384 0
07-Apr-2022 5,485.00 5,485.00 5,103.43 5,270.37 45,287 0
06-Apr-2022 5,079.59 5,508.85 5,079.59 5,485.00 112,169 0
05-Apr-2022 5,055.74 5,103.43 5,055.74 5,079.59 39,940 0
04-Apr-2022 5,079.59 5,079.59 5,008.04 5,055.74 11,741 0
01-Apr-2022 5,079.59 5,079.59 5,055.74 5,079.59 12,684 0
31-Mar-2022 5,079.59 5,079.59 5,055.74 5,079.59 7,233 0
30-Mar-2022 5,079.59 5,079.59 5,055.74 5,079.59 17,192 0
29-Mar-2022 5,055.74 5,079.59 5,008.04 5,079.59 4,298 0
28-Mar-2022 5,079.59 5,079.59 5,055.74 5,079.59 11,845 0
25-Mar-2022 5,079.59 5,103.43 5,008.04 5,079.59 12,474 0
24-Mar-2022 5,079.59 5,103.43 5,008.04 5,103.43 10,902 0
23-Mar-2022 5,079.59 5,079.59 5,055.74 5,079.59 5,660 0
22-Mar-2022 5,103.43 5,103.43 5,055.74 5,079.59 15,095 0
21-Mar-2022 5,103.43 5,103.43 5,055.74 5,103.43 11,741 0
18-Mar-2022 5,103.43 5,103.43 5,055.74 5,103.43 9,015 0
17-Mar-2022 5,103.43 5,127.28 5,103.43 5,103.43 15,200 0
16-Mar-2022 5,008.04 5,103.43 5,008.04 5,103.43 7,547 0
15-Mar-2022 5,127.28 5,151.13 5,055.74 5,127.28 24,111 0
14-Mar-2022 5,103.43 5,127.28 5,055.74 5,127.28 32,602 0
11-Mar-2022 5,079.59 5,151.13 5,079.59 5,151.13 32,917 0
10-Mar-2022 5,008.04 5,103.43 4,769.57 5,055.74 12,474 0