Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
06-Feb-2025 4,080.00 4,140.00 4,080.00 4,140.00 1,200 0
05-Feb-2025 4,060.00 4,160.00 4,060.00 4,160.00 4,800 0
04-Feb-2025 4,140.00 4,150.00 4,060.00 4,150.00 2,200 0
03-Feb-2025 4,050.00 4,170.00 4,050.00 4,150.00 9,300 0
31-Jan-2025 4,060.00 4,160.00 4,060.00 4,160.00 2,900 0
30-Jan-2025 4,020.00 4,160.00 4,020.00 4,160.00 4,600 0
24-Jan-2025 4,080.00 4,170.00 4,030.00 4,170.00 5,100 0
23-Jan-2025 4,010.00 4,170.00 4,000.00 4,170.00 7,200 0
22-Jan-2025 4,070.00 4,070.00 4,000.00 4,010.00 7,900 0
21-Jan-2025 4,070.00 4,170.00 4,070.00 4,170.00 1,300 0
20-Jan-2025 4,180.00 4,180.00 4,180.00 4,180.00 0 0
17-Jan-2025 4,070.00 4,180.00 4,070.00 4,180.00 4,200 0
16-Jan-2025 4,190.00 4,190.00 4,190.00 4,190.00 0 0
15-Jan-2025 4,100.00 4,190.00 4,100.00 4,190.00 3,500 0
14-Jan-2025 4,010.00 4,180.00 4,010.00 4,180.00 9,600 0
13-Jan-2025 4,180.00 4,190.00 4,180.00 4,190.00 700 0
10-Jan-2025 4,180.00 4,180.00 4,180.00 4,180.00 0 0
09-Jan-2025 4,030.00 4,180.00 4,030.00 4,180.00 800 0
08-Jan-2025 4,190.00 4,200.00 4,190.00 4,200.00 600 0
07-Jan-2025 4,170.00 4,200.00 4,170.00 4,200.00 600 0
06-Jan-2025 4,100.00 4,180.00 4,100.00 4,180.00 600 0
03-Jan-2025 4,200.00 4,200.00 4,020.00 4,200.00 1,900 0
02-Jan-2025 4,200.00 4,200.00 4,200.00 4,200.00 1,500 0
30-Dec-2024 4,050.00 4,200.00 4,010.00 4,200.00 900 0
27-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
24-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 100 0
23-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 100 0
20-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
19-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
18-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
17-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
16-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 500 0
13-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
12-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
11-Dec-2024 4,200.00 4,200.00 4,100.00 4,200.00 3,100 0
10-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
09-Dec-2024 4,140.00 4,200.00 4,110.00 4,200.00 800 0
06-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
05-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
04-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
03-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 1,000 0
02-Dec-2024 4,200.00 4,200.00 4,200.00 4,200.00 100 0
29-Nov-2024 4,200.00 4,200.00 4,100.00 4,200.00 3,000 0
28-Nov-2024 4,040.00 4,220.00 4,000.00 4,220.00 9,400 0
26-Nov-2024 4,050.00 4,220.00 4,050.00 4,220.00 2,300 0
25-Nov-2024 4,270.00 4,270.00 4,270.00 4,270.00 0 0
22-Nov-2024 4,040.00 4,270.00 4,010.00 4,270.00 12,000 0
21-Nov-2024 4,030.00 4,130.00 4,030.00 4,120.00 3,000 0
20-Nov-2024 4,060.00 4,150.00 4,050.00 4,100.00 4,400 0
19-Nov-2024 4,270.00 4,270.00 4,050.00 4,050.00 8,900 0
18-Nov-2024 4,150.00 4,280.00 4,100.00 4,280.00 6,000 0
15-Nov-2024 4,230.00 4,280.00 4,230.00 4,280.00 3,700 0
14-Nov-2024 4,250.00 4,250.00 4,050.00 4,250.00 8,400 0
13-Nov-2024 4,250.00 4,250.00 4,250.00 4,250.00 1,200 0
12-Nov-2024 4,280.00 4,280.00 4,280.00 4,280.00 0 0
11-Nov-2024 4,150.00 4,280.00 4,150.00 4,280.00 6,900 0
08-Nov-2024 4,250.00 4,250.00 4,250.00 4,250.00 0 0
07-Nov-2024 4,250.00 4,250.00 4,050.00 4,250.00 600 0
06-Nov-2024 4,260.00 4,270.00 4,200.00 4,270.00 2,000 0
05-Nov-2024 4,260.00 4,260.00 4,260.00 4,260.00 0 0
04-Nov-2024 4,260.00 4,260.00 4,260.00 4,260.00 0 0
01-Nov-2024 4,200.00 4,260.00 4,200.00 4,260.00 300 0
31-Oct-2024 4,250.00 4,270.00 4,090.00 4,270.00 2,600 0
30-Oct-2024 4,240.00 4,250.00 4,140.00 4,250.00 1,700 0
29-Oct-2024 4,220.00 4,240.00 4,220.00 4,240.00 1,700 0
28-Oct-2024 4,250.00 4,250.00 4,080.00 4,250.00 1,900 0
25-Oct-2024 4,050.00 4,260.00 4,050.00 4,260.00 6,000 0
24-Oct-2024 4,140.00 4,190.00 4,040.00 4,190.00 6,400 0
23-Oct-2024 4,150.00 4,150.00 4,140.00 4,140.00 600 0
22-Oct-2024 4,150.00 4,150.00 4,040.00 4,040.00 900 0
21-Oct-2024 4,190.00 4,190.00 4,100.00 4,170.00 1,900 0
18-Oct-2024 4,130.00 4,200.00 4,030.00 4,200.00 3,000 0
17-Oct-2024 4,030.00 4,140.00 4,010.00 4,130.00 2,700 0
16-Oct-2024 3,980.00 4,140.00 3,980.00 4,140.00 1,300 0
15-Oct-2024 4,140.00 4,140.00 4,140.00 4,140.00 0 0
14-Oct-2024 4,000.00 4,140.00 4,000.00 4,140.00 800 0
11-Oct-2024 4,000.00 4,150.00 4,000.00 4,150.00 3,200 0
10-Oct-2024 4,000.00 4,150.00 3,930.00 4,030.00 21,500 0
09-Oct-2024 4,160.00 4,160.00 4,000.00 4,150.00 19,600 0
08-Oct-2024 4,260.00 4,270.00 4,160.00 4,160.00 3,000 0
07-Oct-2024 4,270.00 4,280.00 4,110.00 4,280.00 4,900 0
04-Oct-2024 4,270.00 4,270.00 4,270.00 4,270.00 0 0
03-Oct-2024 4,270.00 4,270.00 4,120.00 4,270.00 6,800 0
02-Oct-2024 4,260.00 4,290.00 4,120.00 4,260.00 8,800 0
01-Oct-2024 4,170.00 4,270.00 4,060.00 4,270.00 8,900 0
30-Sep-2024 4,270.00 4,270.00 4,270.00 4,270.00 2,000 0
27-Sep-2024 4,270.00 4,270.00 4,270.00 4,270.00 0 0
26-Sep-2024 4,270.00 4,270.00 4,270.00 4,270.00 0 0
25-Sep-2024 4,270.00 4,270.00 4,270.00 4,270.00 1,500 0
24-Sep-2024 4,250.00 4,270.00 4,250.00 4,270.00 5,700 0
23-Sep-2024 4,260.00 4,260.00 4,260.00 4,260.00 0 0
20-Sep-2024 4,260.00 4,260.00 4,260.00 4,260.00 0 0
19-Sep-2024 4,260.00 4,260.00 4,260.00 4,260.00 0 0
18-Sep-2024 4,100.00 4,260.00 4,100.00 4,260.00 4,700 0
17-Sep-2024 4,170.00 4,250.00 4,170.00 4,250.00 5,500 0
13-Sep-2024 4,150.00 4,250.00 4,100.00 4,250.00 16,300 0
12-Sep-2024 4,260.00 4,260.00 4,260.00 4,260.00 5,300 0
11-Sep-2024 4,260.00 4,300.00 4,260.00 4,300.00 7,800 0
10-Sep-2024 4,270.00 4,270.00 4,060.00 4,260.00 1,700 0
09-Sep-2024 4,280.00 4,280.00 4,280.00 4,280.00 0 0