Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
04-Jul-2024 3,750.00 4,280.00 3,700.00 4,170.00 7,800 0
03-Jul-2024 4,300.00 4,300.00 4,300.00 4,300.00 0 0
02-Jul-2024 4,300.00 4,300.00 4,300.00 4,300.00 0 0
01-Jul-2024 4,300.00 4,300.00 4,300.00 4,300.00 100 0
28-Jun-2024 4,300.00 4,300.00 4,300.00 4,300.00 0 0
27-Jun-2024 4,310.00 4,310.00 4,200.00 4,300.00 5,200 0
26-Jun-2024 4,300.00 4,330.00 4,200.00 4,330.00 1,800 0
25-Jun-2024 4,000.00 4,360.00 4,000.00 4,190.00 10,300 0
24-Jun-2024 3,740.00 4,030.00 3,550.00 3,940.00 4,100 0
21-Jun-2024 4,300.00 4,300.00 4,300.00 4,300.00 0 0
20-Jun-2024 4,290.00 4,350.00 4,290.00 4,300.00 6,500 0
19-Jun-2024 4,300.00 4,300.00 4,300.00 4,300.00 0 0
14-Jun-2024 4,300.00 4,300.00 4,300.00 4,300.00 0 0
13-Jun-2024 4,300.00 4,300.00 4,290.00 4,300.00 3,600 0
12-Jun-2024 3,690.00 4,300.00 3,600.00 4,300.00 12,600 0
11-Jun-2024 3,640.00 3,640.00 3,410.00 3,460.00 1,000 0
10-Jun-2024 3,720.00 3,720.00 3,710.00 3,710.00 600 0
07-Jun-2024 4,050.00 4,050.00 3,590.00 3,720.00 7,000 0
06-Jun-2024 4,190.00 4,190.00 4,190.00 4,190.00 0 0
05-Jun-2024 4,220.00 4,220.00 4,190.00 4,190.00 400 0
04-Jun-2024 3,430.00 4,220.00 3,400.00 4,220.00 12,000 0
03-Jun-2024 4,500.00 4,500.00 3,380.00 3,380.00 3,500 0
31-May-2024 4,500.00 4,500.00 4,500.00 4,500.00 0 0
30-May-2024 4,500.00 4,500.00 4,500.00 4,500.00 3,000 0
29-May-2024 4,500.00 4,500.00 4,500.00 4,500.00 2,000 0
28-May-2024 4,500.00 4,500.00 4,500.00 4,500.00 3,500 0
27-May-2024 4,500.00 4,500.00 4,500.00 4,500.00 0 0
22-May-2024 4,500.00 4,500.00 4,500.00 4,500.00 200 0
21-May-2024 4,500.00 4,500.00 4,500.00 4,500.00 0 0
20-May-2024 4,500.00 4,500.00 4,500.00 4,500.00 100 0
17-May-2024 4,500.00 4,500.00 4,500.00 4,500.00 200 0
16-May-2024 4,550.00 4,700.00 4,540.00 4,540.00 5,200 0
15-May-2024 4,590.00 4,590.00 4,590.00 4,590.00 100 0
14-May-2024 4,520.00 4,520.00 4,520.00 4,520.00 0 0
13-May-2024 4,540.00 4,540.00 4,520.00 4,520.00 2,300 0
08-May-2024 4,670.00 4,720.00 4,540.00 4,540.00 28,400 0
07-May-2024 4,540.00 4,540.00 4,540.00 4,540.00 100 0
06-May-2024 4,540.00 4,580.00 4,540.00 4,540.00 2,300 0
03-May-2024 4,680.00 4,680.00 4,530.00 4,530.00 3,900 0
02-May-2024 4,680.00 4,680.00 4,680.00 4,680.00 0 0
30-Apr-2024 4,680.00 4,710.00 4,680.00 4,680.00 27,700 0
29-Apr-2024 4,550.00 4,550.00 4,500.00 4,500.00 7,600 0
26-Apr-2024 4,550.00 4,550.00 4,550.00 4,550.00 500 0
25-Apr-2024 4,560.00 4,560.00 4,550.00 4,550.00 3,400 0
24-Apr-2024 4,690.00 4,690.00 4,560.00 4,560.00 3,900 0
23-Apr-2024 4,670.00 4,680.00 4,670.00 4,680.00 3,200 0
22-Apr-2024 4,500.00 4,700.00 4,500.00 4,670.00 34,400 0
19-Apr-2024 4,550.00 4,550.00 4,500.00 4,500.00 3,000 0
18-Apr-2024 4,680.00 4,700.00 4,600.00 4,600.00 12,900 0
17-Apr-2024 4,500.00 4,680.00 4,500.00 4,680.00 1,900 0
16-Apr-2024 4,690.00 4,690.00 4,690.00 4,690.00 100 0
05-Apr-2024 4,560.00 4,700.00 4,500.00 4,700.00 31,100 0
04-Apr-2024 4,530.00 4,720.00 4,530.00 4,540.00 29,500 0
03-Apr-2024 4,640.00 4,640.00 4,530.00 4,540.00 3,900 0
02-Apr-2024 4,590.00 4,710.00 4,550.00 4,640.00 29,600 0
01-Apr-2024 4,600.00 4,710.00 4,510.00 4,590.00 44,000 0
28-Mar-2024 4,600.00 4,600.00 4,600.00 4,600.00 900 0
27-Mar-2024 4,510.00 4,730.00 4,510.00 4,730.00 53,900 0
26-Mar-2024 4,720.00 4,720.00 4,720.00 4,720.00 0 0
25-Mar-2024 4,720.00 4,720.00 4,500.00 4,720.00 21,600 0
22-Mar-2024 4,630.00 4,720.00 4,600.00 4,720.00 21,100 0
21-Mar-2024 4,400.00 4,720.00 4,400.00 4,720.00 31,400 0
20-Mar-2024 4,670.00 4,690.00 4,400.00 4,400.00 21,900 0
19-Mar-2024 4,650.00 4,670.00 4,620.00 4,670.00 27,000 0
18-Mar-2024 4,630.00 4,650.00 4,630.00 4,630.00 20,500 0
15-Mar-2024 4,630.00 4,660.00 4,630.00 4,640.00 27,100 0
14-Mar-2024 4,570.00 4,650.00 4,310.00 4,650.00 29,000 0
13-Mar-2024 4,410.00 4,580.00 4,410.00 4,580.00 23,800 0
08-Mar-2024 4,540.00 4,580.00 4,410.00 4,410.00 16,200 0
07-Mar-2024 4,510.00 4,550.00 4,310.00 4,550.00 30,400 0
06-Mar-2024 4,490.00 4,510.00 4,490.00 4,510.00 21,300 0
05-Mar-2024 4,490.00 4,500.00 4,310.00 4,500.00 26,600 0
04-Mar-2024 4,390.00 4,500.00 4,390.00 4,500.00 26,600 0
01-Mar-2024 4,390.00 4,500.00 4,390.00 4,500.00 14,800 0
29-Feb-2024 4,300.00 4,490.00 4,300.00 4,390.00 30,200 0
28-Feb-2024 4,500.00 4,500.00 4,290.00 4,490.00 28,100 0
27-Feb-2024 4,300.00 4,500.00 4,290.00 4,500.00 28,400 0
26-Feb-2024 4,480.00 4,500.00 4,210.00 4,300.00 22,700 0
23-Feb-2024 4,480.00 4,500.00 3,620.00 4,500.00 22,700 0
22-Feb-2024 4,450.00 4,500.00 4,400.00 4,500.00 24,700 0
21-Feb-2024 4,360.00 4,450.00 4,360.00 4,450.00 27,000 0
20-Feb-2024 4,370.00 4,380.00 4,200.00 4,360.00 19,300 0
19-Feb-2024 4,300.00 4,380.00 4,200.00 4,370.00 32,800 0
16-Feb-2024 4,200.00 4,300.00 4,200.00 4,300.00 26,500 0
15-Feb-2024 4,000.00 4,200.00 3,850.00 4,200.00 37,300 0
13-Feb-2024 3,640.00 4,300.00 3,640.00 4,100.00 42,000 0
12-Feb-2024 3,670.00 3,810.00 3,640.00 3,640.00 32,700 0
07-Feb-2024 3,750.00 3,790.00 3,670.00 3,670.00 29,600 0
06-Feb-2024 3,770.00 3,790.00 3,600.00 3,600.00 29,400 0
05-Feb-2024 3,620.00 3,780.00 3,600.00 3,780.00 26,200 0
02-Feb-2024 3,650.00 3,770.00 3,600.00 3,770.00 33,600 0
01-Feb-2024 3,750.00 3,770.00 3,750.00 3,760.00 23,300 0
31-Jan-2024 3,720.00 3,760.00 3,720.00 3,760.00 30,900 0
30-Jan-2024 3,680.00 3,750.00 3,680.00 3,750.00 23,800 0
29-Jan-2024 3,680.00 3,710.00 3,330.00 3,700.00 19,800 0
26-Jan-2024 3,680.00 3,700.00 3,680.00 3,700.00 37,000 0
25-Jan-2024 3,680.00 3,680.00 3,680.00 3,680.00 2,700 0
24-Jan-2024 3,660.00 3,690.00 3,660.00 3,690.00 29,800 0
23-Jan-2024 3,670.00 3,690.00 3,670.00 3,690.00 25,400 0
22-Jan-2024 3,600.00 3,680.00 3,600.00 3,680.00 33,600 0