Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 4,984.20 5,127.28 4,984.20 5,103.43 24,949 0
08-Mar-2022 5,055.74 5,103.43 5,008.04 5,103.43 14,466 0
07-Mar-2022 5,127.28 5,127.28 4,960.35 5,103.43 25,474 0
04-Mar-2022 5,055.74 5,151.13 4,960.35 5,127.28 8,281 0
02-Mar-2022 5,103.43 5,103.43 5,008.04 5,103.43 12,999 0
01-Mar-2022 5,031.89 5,127.28 4,984.20 5,103.43 11,950 0
25-Feb-2022 5,127.28 5,127.28 5,055.74 5,055.74 12,684 0
24-Feb-2022 5,127.28 5,151.13 5,008.04 5,055.74 23,167 0
23-Feb-2022 5,151.13 5,151.13 5,079.59 5,127.28 9,958 0
22-Feb-2022 5,079.59 5,174.98 4,864.96 5,174.98 36,376 0
21-Feb-2022 5,079.59 5,103.43 4,960.35 5,103.43 18,345 0
18-Feb-2022 5,127.28 5,127.28 4,712.33 5,103.43 41,932 0
17-Feb-2022 4,960.35 5,675.78 4,912.65 5,055.74 73,381 0
16-Feb-2022 4,960.35 5,008.04 4,864.96 5,008.04 14,466 0
15-Feb-2022 4,888.80 5,008.04 4,769.57 4,960.35 67,092 0
14-Feb-2022 4,936.50 4,936.50 4,864.96 4,888.80 30,820 0
11-Feb-2022 4,864.96 4,960.35 4,864.96 4,936.50 10,063 0
10-Feb-2022 4,864.96 4,888.80 4,769.57 4,888.80 27,046 0
09-Feb-2022 4,769.57 4,912.65 4,769.57 4,888.80 15,410 0
08-Feb-2022 5,008.04 5,008.04 4,664.63 4,960.35 57,133 0
07-Feb-2022 4,960.35 5,055.74 4,616.94 5,008.04 54,302 0
04-Feb-2022 4,864.96 5,055.74 4,841.11 4,960.35 22,329 0
03-Feb-2022 4,864.96 5,055.74 4,864.96 5,031.89 14,676 0
02-Feb-2022 4,960.35 5,103.43 4,864.96 5,055.74 33,755 0
31-Jan-2022 5,127.28 5,127.28 4,817.26 4,960.35 34,699 0
28-Jan-2022 5,103.43 5,174.98 4,984.20 5,174.98 21,909 0
27-Jan-2022 5,151.13 5,246.52 4,960.35 5,127.28 48,641 0
26-Jan-2022 5,198.83 5,198.83 4,984.20 5,151.13 24,740 0
25-Jan-2022 5,270.37 5,341.91 4,888.80 5,246.52 64,261 0
24-Jan-2022 5,151.13 5,270.37 5,103.43 5,246.52 30,401 0
21-Jan-2022 5,222.67 5,246.52 4,864.96 5,151.13 36,271 0
20-Jan-2022 4,936.50 5,270.37 4,936.50 5,222.67 94,557 0
19-Jan-2022 4,674.17 5,723.48 4,674.17 4,960.35 108,500 0
18-Jan-2022 4,655.10 4,693.25 4,578.78 4,683.71 47,383 0
17-Jan-2022 4,578.78 4,674.17 4,483.39 4,645.56 77,784 0
14-Jan-2022 4,235.37 4,550.17 4,235.37 4,550.17 70,970 0
13-Jan-2022 3,920.58 4,244.91 3,901.50 4,244.91 27,256 0
12-Jan-2022 4,187.68 4,197.22 4,159.06 4,187.68 41,932 0
11-Jan-2022 4,187.68 4,197.22 4,149.52 4,197.22 35,957 0
10-Jan-2022 4,178.14 4,197.22 4,149.52 4,187.68 30,401 0
07-Jan-2022 4,178.14 4,187.68 4,149.52 4,187.68 31,973 0
06-Jan-2022 4,187.68 4,206.76 4,101.83 4,187.68 43,400 0
05-Jan-2022 4,178.14 4,197.22 4,101.83 4,197.22 35,537 0
04-Jan-2022 4,139.98 4,197.22 3,853.81 4,187.68 105,041 0
03-Jan-2022 4,101.83 4,139.98 4,054.13 4,139.98 32,392 0
30-Dec-2021 4,111.37 4,111.37 4,035.05 4,101.83 113,322 0