Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
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
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