Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 4,120.90 4,139.98 4,054.13 4,054.13 47,278 0
28-Dec-2021 4,101.83 4,139.98 4,082.75 4,120.90 32,497 0
27-Dec-2021 4,120.90 4,120.90 4,063.67 4,101.83 27,465 0
24-Dec-2021 3,977.82 4,149.52 3,977.82 4,120.90 81,244 0
23-Dec-2021 3,977.82 4,054.13 3,834.73 3,834.73 30,401 0
22-Dec-2021 4,082.75 4,168.60 3,958.74 3,977.82 50,633 0
21-Dec-2021 4,187.68 4,216.30 4,035.05 4,082.75 61,011 0
20-Dec-2021 4,216.30 4,216.30 4,006.43 4,187.68 73,067 0
17-Dec-2021 4,197.22 4,244.91 4,130.44 4,197.22 23,062 0
16-Dec-2021 4,149.52 4,197.22 4,101.83 4,159.06 42,561 0
15-Dec-2021 4,159.06 4,168.60 4,063.67 4,130.44 20,966 0
14-Dec-2021 4,149.52 4,187.68 4,101.83 4,101.83 56,818 0
13-Dec-2021 4,187.68 4,187.68 4,082.75 4,149.52 78,938 0
10-Dec-2021 4,092.29 4,149.52 4,054.13 4,120.90 160,391 0
09-Dec-2021 4,101.83 4,244.91 4,006.43 4,092.29 77,784 0
08-Dec-2021 3,930.12 4,159.06 3,911.04 4,092.29 60,173 0
07-Dec-2021 4,101.83 4,244.91 3,911.04 3,911.04 98,331 0
06-Dec-2021 3,891.97 4,388.00 3,634.41 4,073.21 115,524 0
03-Dec-2021 4,178.14 4,178.14 3,891.97 3,891.97 44,448 0
02-Dec-2021 4,435.70 4,435.70 4,178.14 4,178.14 68,664 0
01-Dec-2021 4,984.20 4,984.20 4,483.39 4,483.39 110,701 0
30-Nov-2021 4,846.70 4,939.46 4,753.94 4,823.51 84,411 0
29-Nov-2021 5,101.79 5,101.79 4,753.94 4,800.32 105,110 0
26-Nov-2021 5,403.26 5,403.26 5,078.60 5,101.79 55,735 0
25-Nov-2021 5,380.07 5,472.83 5,380.07 5,449.64 72,660 0
24-Nov-2021 5,380.07 5,380.07 5,264.12 5,380.07 29,323 0
23-Nov-2021 5,472.83 5,472.83 5,287.31 5,287.31 17,356 0
22-Nov-2021 5,287.31 5,380.07 5,101.79 5,356.88 27,059 0
19-Nov-2021 5,449.64 5,472.83 5,287.31 5,287.31 30,940 0
18-Nov-2021 5,449.64 5,472.83 5,380.07 5,426.45 37,947 0
17-Nov-2021 5,472.83 5,472.83 5,333.69 5,380.07 14,445 0
16-Nov-2021 5,472.83 5,496.02 5,403.26 5,472.83 16,817 0
15-Nov-2021 5,449.64 5,472.83 5,426.45 5,426.45 5,929 0
12-Nov-2021 5,472.83 5,496.02 5,194.55 5,472.83 22,100 0
11-Nov-2021 5,426.45 5,472.83 5,380.07 5,472.83 11,427 0
10-Nov-2021 5,496.02 5,496.02 5,380.07 5,426.45 6,899 0
09-Nov-2021 5,472.83 5,496.02 5,426.45 5,472.83 8,624 0
08-Nov-2021 5,472.83 5,496.02 5,403.26 5,472.83 7,869 0
05-Nov-2021 5,565.59 5,565.59 5,472.83 5,496.02 14,122 0
04-Nov-2021 5,565.59 5,565.59 5,519.21 5,519.21 3,557 0
03-Nov-2021 5,496.02 5,565.59 5,472.83 5,565.59 4,312 0
02-Nov-2021 5,542.40 5,542.40 5,380.07 5,519.21 16,709 0
01-Nov-2021 5,403.26 5,542.40 5,380.07 5,542.40 7,977 0
29-Oct-2021 5,519.21 5,519.21 5,380.07 5,380.07 6,360 0
28-Oct-2021 5,565.59 5,565.59 5,472.83 5,519.21 1,293 0
27-Oct-2021 5,403.26 5,565.59 5,333.69 5,565.59 19,081 0
26-Oct-2021 5,380.07 5,565.59 5,380.07 5,542.40 5,498 0
25-Oct-2021 5,565.59 5,588.78 5,380.07 5,380.07 12,397 0
22-Oct-2021 5,588.78 5,588.78 5,426.45 5,565.59 5,713 0
21-Oct-2021 5,565.59 5,565.59 5,403.26 5,565.59 8,840 0
19-Oct-2021 5,496.02 5,565.59 5,496.02 5,565.59 25,981 0
18-Oct-2021 5,472.83 5,611.97 5,472.83 5,496.02 16,602 0
15-Oct-2021 5,635.16 5,751.11 5,449.64 5,472.83 27,705 0
14-Oct-2021 5,704.73 5,704.73 5,519.21 5,704.73 29,754 0
13-Oct-2021 5,658.35 5,797.49 5,519.21 5,658.35 25,226 0
12-Oct-2021 5,588.78 5,611.97 5,542.40 5,542.40 57,675 0
11-Oct-2021 5,611.97 5,658.35 5,542.40 5,611.97 136,265 0
08-Oct-2021 5,472.83 5,751.11 5,472.83 5,611.97 113,195 0
07-Oct-2021 5,472.83 5,565.59 5,380.07 5,472.83 10,241 0
06-Oct-2021 5,217.74 5,588.78 5,217.74 5,472.83 69,103 0
05-Oct-2021 5,380.07 5,542.40 5,194.55 5,194.55 31,694 0
04-Oct-2021 5,333.69 5,542.40 5,333.69 5,380.07 22,315 0
01-Oct-2021 5,426.45 5,565.59 5,426.45 5,542.40 3,557 0
30-Sep-2021 5,519.21 5,565.59 5,426.45 5,496.02 14,338 0
29-Sep-2021 5,449.64 5,565.59 5,426.45 5,496.02 34,605 0
28-Sep-2021 5,565.59 5,565.59 5,426.45 5,426.45 55,088 0
27-Sep-2021 5,472.83 5,635.16 5,472.83 5,519.21 34,282 0
24-Sep-2021 5,496.02 5,658.35 5,496.02 5,496.02 41,936 0
23-Sep-2021 5,426.45 5,565.59 5,217.74 5,496.02 37,300 0
22-Sep-2021 5,797.49 5,820.68 5,426.45 5,519.21 126,886 0
21-Sep-2021 5,913.44 6,029.39 5,820.68 5,820.68 154,269 0
20-Sep-2021 5,658.35 6,029.39 5,658.35 5,913.44 72,121 0
17-Sep-2021 5,542.40 5,658.35 5,264.12 5,658.35 55,196 0
16-Sep-2021 5,148.17 5,658.35 5,148.17 5,542.40 149,310 0
15-Sep-2021 5,009.03 5,194.55 4,962.65 5,148.17 34,821 0
14-Sep-2021 5,009.03 5,032.22 4,916.27 5,009.03 26,735 0
13-Sep-2021 4,823.51 5,009.03 4,823.51 5,009.03 24,471 0
10-Sep-2021 4,730.75 4,939.46 4,730.75 4,823.51 18,865 0
09-Sep-2021 4,985.84 4,985.84 4,707.56 4,985.84 18,542 0
08-Sep-2021 4,962.65 5,009.03 4,661.18 4,962.65 16,062 0
07-Sep-2021 4,777.13 5,009.03 4,637.99 4,962.65 25,442 0
06-Sep-2021 4,939.46 5,009.03 4,730.75 4,730.75 35,899 0
03-Sep-2021 5,032.22 5,194.55 4,823.51 4,939.46 77,512 0
02-Sep-2021 5,009.03 5,240.93 5,009.03 5,032.22 28,029 0
01-Sep-2021 5,194.55 5,264.12 5,194.55 5,240.93 18,434 0
31-Aug-2021 5,194.55 5,194.55 5,009.03 5,194.55 54,765 0
30-Aug-2021 5,287.31 5,287.31 5,009.03 5,194.55 66,839 0
27-Aug-2021 5,287.31 5,380.07 5,148.17 5,287.31 43,984 0
26-Aug-2021 5,240.93 5,287.31 5,101.79 5,287.31 22,207 0
25-Aug-2021 5,380.07 5,426.45 5,287.31 5,310.50 29,430 0
24-Aug-2021 5,217.74 5,426.45 5,194.55 5,356.88 47,649 0
23-Aug-2021 5,310.50 5,519.21 5,101.79 5,287.31 93,575 0
20-Aug-2021 5,519.21 5,542.40 5,171.36 5,310.50 82,147 0
19-Aug-2021 5,380.07 5,681.54 5,124.98 5,519.21 92,281 0
18-Aug-2021 5,635.16 6,191.72 5,240.93 5,496.02 306,813 0
16-Aug-2021 4,823.51 6,122.15 4,800.32 5,611.97 710,976 0
13-Aug-2021 5,148.17 5,333.69 5,148.17 5,148.17 124,407 0
12-Aug-2021 5,519.21 5,519.21 5,519.21 5,519.21 54,333 0
10-Aug-2021 6,354.05 6,354.05 5,913.44 5,913.44 29,323 0
09-Aug-2021 6,609.14 6,609.14 6,354.05 6,354.05 250,970 0