Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
06-Oct-2025 4,400.00 5,225.00 4,350.00 4,880.00 259,000 0
03-Oct-2025 4,210.00 4,490.00 4,160.00 4,360.00 56,500 0
02-Oct-2025 4,670.00 4,670.00 4,320.00 4,460.00 153,100 0
01-Oct-2025 4,790.00 4,790.00 4,580.00 4,670.00 26,200 0
30-Sep-2025 4,780.00 4,900.00 4,650.00 4,790.00 129,500 0
29-Sep-2025 5,150.00 5,200.00 4,700.00 4,790.00 183,700 0
26-Sep-2025 4,380.00 5,000.00 4,250.00 5,000.00 150,400 0
25-Sep-2025 4,450.00 4,510.00 3,900.00 4,380.00 134,400 0
24-Sep-2025 4,220.00 4,820.00 4,200.00 4,400.00 111,100 0
23-Sep-2025 4,030.00 4,810.00 3,910.00 4,220.00 157,300 0
22-Sep-2025 4,040.00 4,050.00 4,000.00 4,000.00 21,700 0
19-Sep-2025 3,630.00 4,050.00 3,630.00 4,050.00 11,800 0
18-Sep-2025 4,040.00 4,040.00 3,990.00 4,000.00 13,800 0
17-Sep-2025 4,020.00 4,080.00 3,930.00 3,930.00 33,400 0
16-Sep-2025 4,030.00 4,030.00 4,000.00 4,010.00 25,600 0
15-Sep-2025 4,050.00 4,060.00 3,990.00 4,000.00 18,900 0
12-Sep-2025 4,030.00 4,100.00 4,000.00 4,060.00 19,300 0
11-Sep-2025 4,050.00 4,070.00 4,030.00 4,030.00 17,800 0
10-Sep-2025 4,030.00 4,070.00 3,990.00 4,070.00 35,100 0
09-Sep-2025 3,920.00 4,020.00 3,920.00 4,020.00 1,700 0
08-Sep-2025 4,010.00 4,050.00 4,010.00 4,050.00 22,300 0
04-Sep-2025 4,020.00 4,020.00 3,880.00 4,000.00 11,900 0
03-Sep-2025 4,020.00 4,030.00 4,000.00 4,010.00 10,400 0
02-Sep-2025 4,020.00 4,030.00 4,000.00 4,030.00 21,800 0
01-Sep-2025 4,020.00 4,020.00 3,990.00 3,990.00 1,700 0
29-Aug-2025 4,020.00 4,030.00 3,980.00 4,010.00 4,500 0
28-Aug-2025 4,020.00 4,020.00 4,000.00 4,000.00 24,300 0
27-Aug-2025 4,020.00 4,050.00 4,020.00 4,050.00 29,400 0
26-Aug-2025 4,030.00 4,050.00 3,880.00 4,020.00 24,300 0
25-Aug-2025 4,020.00 4,050.00 4,020.00 4,050.00 10,900 0
22-Aug-2025 4,030.00 4,030.00 4,030.00 4,030.00 0 0
21-Aug-2025 4,010.00 4,030.00 4,010.00 4,030.00 13,600 0
20-Aug-2025 4,000.00 4,010.00 3,880.00 4,010.00 18,600 0
19-Aug-2025 4,000.00 4,010.00 4,000.00 4,000.00 4,000 0
15-Aug-2025 4,010.00 4,050.00 3,980.00 4,000.00 26,000 0
14-Aug-2025 3,990.00 4,020.00 3,720.00 4,000.00 7,700 0
13-Aug-2025 4,010.00 4,020.00 4,010.00 4,020.00 7,700 0
12-Aug-2025 4,010.00 4,030.00 3,910.00 4,010.00 32,200 0
11-Aug-2025 3,890.00 4,020.00 3,890.00 4,020.00 21,100 0
08-Aug-2025 3,990.00 4,010.00 3,990.00 4,010.00 2,700 0
07-Aug-2025 4,010.00 4,020.00 3,410.00 4,000.00 27,200 0
06-Aug-2025 4,000.00 4,020.00 4,000.00 4,010.00 15,700 0
05-Aug-2025 3,890.00 4,010.00 3,890.00 4,010.00 24,400 0
04-Aug-2025 4,000.00 4,000.00 3,890.00 4,000.00 9,000 0
01-Aug-2025 3,990.00 4,010.00 3,880.00 4,000.00 10,800 0
31-Jul-2025 3,990.00 3,990.00 3,880.00 3,900.00 24,900 0
30-Jul-2025 3,880.00 4,000.00 3,880.00 3,900.00 10,300 0
29-Jul-2025 4,000.00 4,000.00 3,900.00 4,000.00 2,400 0
28-Jul-2025 3,990.00 4,000.00 3,910.00 4,000.00 8,200 0
25-Jul-2025 4,010.00 4,020.00 3,890.00 3,900.00 42,000 0
24-Jul-2025 4,000.00 4,000.00 3,870.00 4,000.00 2,900 0
23-Jul-2025 4,010.00 4,010.00 4,010.00 4,010.00 0 0
22-Jul-2025 4,010.00 4,010.00 4,010.00 4,010.00 0 0
21-Jul-2025 4,000.00 4,010.00 4,000.00 4,010.00 1,200 0
18-Jul-2025 3,900.00 4,010.00 3,900.00 4,000.00 2,700 0
17-Jul-2025 4,010.00 4,020.00 3,990.00 4,000.00 5,900 0
16-Jul-2025 4,020.00 4,020.00 3,870.00 4,000.00 5,000 0
15-Jul-2025 4,020.00 4,030.00 4,020.00 4,030.00 5,600 0
14-Jul-2025 4,030.00 4,030.00 3,840.00 4,030.00 2,600 0
11-Jul-2025 4,020.00 4,030.00 4,010.00 4,020.00 6,100 0
10-Jul-2025 4,020.00 4,040.00 3,990.00 4,040.00 6,800 0
09-Jul-2025 3,900.00 4,030.00 3,850.00 4,020.00 1,100 0
08-Jul-2025 4,030.00 4,070.00 3,780.00 4,070.00 21,700 0
07-Jul-2025 4,010.00 4,030.00 4,010.00 4,030.00 600 0
04-Jul-2025 4,000.00 4,040.00 4,000.00 4,040.00 5,900 0
03-Jul-2025 4,030.00 4,030.00 3,700.00 4,030.00 3,000 0
02-Jul-2025 4,030.00 4,030.00 4,030.00 4,030.00 0 0
01-Jul-2025 4,030.00 4,030.00 4,030.00 4,030.00 0 0
30-Jun-2025 4,030.00 4,030.00 4,030.00 4,030.00 200 0
26-Jun-2025 4,030.00 4,030.00 4,000.00 4,030.00 700 0
25-Jun-2025 4,010.00 4,040.00 3,840.00 4,030.00 11,900 0
24-Jun-2025 3,940.00 4,040.00 3,940.00 4,040.00 6,800 0
23-Jun-2025 4,020.00 4,030.00 4,020.00 4,030.00 1,800 0
20-Jun-2025 4,010.00 4,030.00 4,010.00 4,030.00 6,800 0
19-Jun-2025 4,010.00 4,030.00 4,010.00 4,030.00 12,500 0
18-Jun-2025 4,040.00 4,040.00 3,700.00 4,030.00 7,400 0
17-Jun-2025 4,030.00 4,050.00 3,650.00 4,050.00 8,500 0
16-Jun-2025 4,020.00 4,030.00 3,950.00 4,030.00 4,900 0
13-Jun-2025 4,020.00 4,040.00 4,020.00 4,040.00 11,500 0
12-Jun-2025 4,010.00 4,050.00 4,010.00 4,050.00 43,000 0
11-Jun-2025 4,000.00 4,040.00 3,990.00 4,040.00 26,300 0
10-Jun-2025 3,980.00 4,010.00 3,980.00 4,010.00 2,100 0
05-Jun-2025 4,010.00 4,010.00 4,010.00 4,010.00 2,000 0
04-Jun-2025 4,010.00 4,010.00 4,010.00 4,010.00 800 0
03-Jun-2025 4,010.00 4,010.00 4,010.00 4,010.00 0 0
02-Jun-2025 4,000.00 4,010.00 4,000.00 4,010.00 1,500 0
28-May-2025 4,020.00 4,050.00 3,990.00 4,050.00 24,900 0
27-May-2025 4,000.00 4,030.00 4,000.00 4,030.00 3,800 0
26-May-2025 4,020.00 4,040.00 4,010.00 4,040.00 114,900 0
23-May-2025 4,020.00 4,020.00 4,020.00 4,020.00 0 0
22-May-2025 4,000.00 4,020.00 4,000.00 4,020.00 200,600 0
21-May-2025 4,010.00 4,010.00 3,830.00 4,010.00 1,000 0
20-May-2025 4,010.00 4,010.00 4,010.00 4,010.00 100 0
19-May-2025 4,010.00 4,020.00 3,980.00 4,020.00 204,500 0
16-May-2025 4,020.00 4,020.00 4,020.00 4,020.00 500 0
15-May-2025 4,000.00 4,020.00 4,000.00 4,020.00 4,300 0
14-May-2025 4,000.00 4,000.00 4,000.00 4,000.00 200 0
09-May-2025 3,980.00 4,010.00 3,980.00 4,010.00 200,600 0
08-May-2025 4,010.00 4,020.00 4,000.00 4,020.00 104,300 0
07-May-2025 4,020.00 4,020.00 4,020.00 4,020.00 0 0