Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
18-May-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
15-May-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
14-May-2026 4,700.00 4,700.00 4,700.00 4,700.00 0 0
13-May-2026 4,650.00 4,740.00 4,650.00 4,700.00 2,600 0
12-May-2026 4,730.00 4,740.00 4,730.00 4,740.00 1,600 0
11-May-2026 4,700.00 4,740.00 4,700.00 4,740.00 5,700 0
08-May-2026 4,730.00 4,740.00 4,730.00 4,740.00 3,200 0
07-May-2026 4,740.00 4,740.00 4,740.00 4,740.00 1,000 0
06-May-2026 4,740.00 4,740.00 4,740.00 4,740.00 0 0
05-May-2026 4,550.00 4,740.00 4,550.00 4,740.00 9,200 0
04-May-2026 4,450.00 4,730.00 4,450.00 4,620.00 3,600 0
30-Apr-2026 4,730.00 4,740.00 4,700.00 4,700.00 5,100 0
29-Apr-2026 4,730.00 4,740.00 4,730.00 4,740.00 300 0
28-Apr-2026 4,700.00 4,750.00 4,530.00 4,740.00 3,900 0
27-Apr-2026 4,500.00 4,750.00 4,450.00 4,700.00 6,600 0
24-Apr-2026 4,720.00 4,720.00 4,500.00 4,500.00 800 0
23-Apr-2026 4,720.00 4,740.00 4,580.00 4,740.00 5,100 0
22-Apr-2026 4,730.00 4,740.00 4,510.00 4,700.00 3,100 0
21-Apr-2026 4,740.00 4,740.00 4,710.00 4,740.00 5,600 0
20-Apr-2026 4,740.00 4,750.00 4,730.00 4,730.00 3,700 0
17-Apr-2026 4,700.00 4,750.00 4,700.00 4,750.00 3,100 0
16-Apr-2026 4,730.00 4,750.00 4,700.00 4,700.00 6,400 0
15-Apr-2026 4,700.00 4,740.00 4,700.00 4,740.00 2,600 0
14-Apr-2026 4,720.00 4,750.00 4,700.00 4,700.00 7,100 0
13-Apr-2026 4,700.00 4,700.00 4,700.00 4,700.00 400 0
10-Apr-2026 4,620.00 4,730.00 4,620.00 4,720.00 4,800 0
09-Apr-2026 4,700.00 4,730.00 4,610.00 4,620.00 500 0
08-Apr-2026 4,600.00 4,740.00 4,600.00 4,700.00 8,200 0
07-Apr-2026 4,600.00 4,740.00 4,600.00 4,700.00 10,500 0
06-Apr-2026 4,730.00 4,730.00 4,600.00 4,600.00 600 0
02-Apr-2026 4,700.00 4,740.00 4,600.00 4,700.00 6,900 0
01-Apr-2026 4,700.00 4,740.00 4,700.00 4,740.00 9,800 0
31-Mar-2026 4,700.00 4,720.00 4,690.00 4,720.00 12,600 0
30-Mar-2026 4,760.00 4,760.00 4,680.00 4,690.00 15,900 0
27-Mar-2026 4,720.00 4,750.00 4,700.00 4,750.00 14,100 0
26-Mar-2026 4,720.00 4,750.00 4,710.00 4,710.00 4,200 0
25-Mar-2026 4,800.00 4,800.00 4,700.00 4,700.00 400 0
17-Mar-2026 4,700.00 4,740.00 4,700.00 4,700.00 8,900 0
16-Mar-2026 4,750.00 4,780.00 4,700.00 4,700.00 7,500 0
13-Mar-2026 4,740.00 4,760.00 4,650.00 4,750.00 5,100 0
12-Mar-2026 4,640.00 4,770.00 4,610.00 4,760.00 29,700 0
11-Mar-2026 4,630.00 4,730.00 4,630.00 4,730.00 22,900 0
10-Mar-2026 4,780.00 4,820.00 4,620.00 4,730.00 13,900 0
09-Mar-2026 4,830.00 4,830.00 4,700.00 4,780.00 4,600 0
06-Mar-2026 4,770.00 4,830.00 4,630.00 4,790.00 9,500 0
05-Mar-2026 4,770.00 4,770.00 4,530.00 4,760.00 6,700 0
04-Mar-2026 4,420.00 4,770.00 4,070.00 4,770.00 21,200 0
03-Mar-2026 4,760.00 4,980.00 4,450.00 4,780.00 81,200 0
02-Mar-2026 4,300.00 5,175.00 4,150.00 5,000.00 213,300 0
27-Feb-2026 4,240.00 4,330.00 4,100.00 4,210.00 36,000 0
26-Feb-2026 4,200.00 4,300.00 4,110.00 4,240.00 55,000 0
25-Feb-2026 4,110.00 4,200.00 4,110.00 4,200.00 7,000 0
24-Feb-2026 4,110.00 4,190.00 4,110.00 4,180.00 14,300 0
23-Feb-2026 4,180.00 4,190.00 4,100.00 4,190.00 8,100 0
20-Feb-2026 4,100.00 4,160.00 4,100.00 4,140.00 33,300 0
19-Feb-2026 4,100.00 4,170.00 4,100.00 4,170.00 34,900 0
18-Feb-2026 4,110.00 4,190.00 4,070.00 4,180.00 17,500 0
13-Feb-2026 4,170.00 4,190.00 4,100.00 4,100.00 17,200 0
12-Feb-2026 4,150.00 4,180.00 4,000.00 4,180.00 11,700 0
11-Feb-2026 4,190.00 4,200.00 4,020.00 4,150.00 42,300 0
10-Feb-2026 4,180.00 4,180.00 3,900.00 4,180.00 46,400 0
09-Feb-2026 4,080.00 4,160.00 4,020.00 4,160.00 67,500 0
06-Feb-2026 4,010.00 4,060.00 3,970.00 4,060.00 32,000 0
05-Feb-2026 4,010.00 4,020.00 3,970.00 4,000.00 41,400 0
04-Feb-2026 4,000.00 4,020.00 3,900.00 4,000.00 34,000 0
03-Feb-2026 4,030.00 4,030.00 3,930.00 4,000.00 54,100 0
02-Feb-2026 4,030.00 4,050.00 3,980.00 4,030.00 38,300 0
30-Jan-2026 4,010.00 4,050.00 3,940.00 4,030.00 61,100 0
29-Jan-2026 3,950.00 4,010.00 3,920.00 4,010.00 75,600 0
28-Jan-2026 3,640.00 3,950.00 3,630.00 3,950.00 67,300 0
27-Jan-2026 3,870.00 3,960.00 3,600.00 3,720.00 95,700 0
26-Jan-2026 3,750.00 3,950.00 3,350.00 3,880.00 138,100 0
23-Jan-2026 3,930.00 4,000.00 3,750.00 3,750.00 37,700 0
22-Jan-2026 3,900.00 4,000.00 3,820.00 3,930.00 29,400 0
21-Jan-2026 3,900.00 3,930.00 3,700.00 3,820.00 43,100 0
20-Jan-2026 3,900.00 4,000.00 3,810.00 3,840.00 55,200 0
19-Jan-2026 3,920.00 3,980.00 3,810.00 3,900.00 69,200 0
15-Jan-2026 3,890.00 4,000.00 3,860.00 3,860.00 76,400 0
14-Jan-2026 4,040.00 4,040.00 3,770.00 3,900.00 54,800 0
13-Jan-2026 4,000.00 4,100.00 3,910.00 4,000.00 16,700 0
12-Jan-2026 3,950.00 4,060.00 3,900.00 4,000.00 9,100 0
09-Jan-2026 4,000.00 4,050.00 3,930.00 3,950.00 5,000 0
08-Jan-2026 4,000.00 4,090.00 3,930.00 4,000.00 53,900 0
07-Jan-2026 3,990.00 4,080.00 3,960.00 4,000.00 12,700 0
06-Jan-2026 3,950.00 4,100.00 3,950.00 3,990.00 17,000 0
05-Jan-2026 3,910.00 4,010.00 3,910.00 3,950.00 6,100 0
02-Jan-2026 3,990.00 4,030.00 3,900.00 4,010.00 6,900 0
30-Dec-2025 3,900.00 4,000.00 3,830.00 3,900.00 3,100 0
29-Dec-2025 3,990.00 4,000.00 3,820.00 3,900.00 5,400 0
24-Dec-2025 4,000.00 4,000.00 3,890.00 3,900.00 7,000 0
23-Dec-2025 3,960.00 4,020.00 3,900.00 4,000.00 16,100 0
22-Dec-2025 3,990.00 4,030.00 3,810.00 3,920.00 15,800 0
19-Dec-2025 3,910.00 3,910.00 3,900.00 3,910.00 37,600 0
18-Dec-2025 4,000.00 4,010.00 3,940.00 4,010.00 112,700 0
17-Dec-2025 3,910.00 4,000.00 3,860.00 4,000.00 12,200 0
16-Dec-2025 3,970.00 4,000.00 3,900.00 3,980.00 17,700 0
15-Dec-2025 3,850.00 3,980.00 3,850.00 3,900.00 14,100 0
12-Dec-2025 3,830.00 3,990.00 3,830.00 3,900.00 6,900 0
11-Dec-2025 3,990.00 3,990.00 3,810.00 3,820.00 10,600 0
10-Dec-2025 3,900.00 3,900.00 3,840.00 3,900.00 18,900 0