Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
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
19-Jan-2024 3,670.00 3,690.00 3,670.00 3,690.00 4,700 0
18-Jan-2024 3,680.00 3,690.00 3,680.00 3,690.00 7,100 0
17-Jan-2024 3,670.00 3,680.00 3,670.00 3,680.00 8,100 0
16-Jan-2024 3,650.00 3,680.00 3,640.00 3,680.00 12,400 0
15-Jan-2024 3,510.00 3,670.00 3,510.00 3,660.00 4,100 0
12-Jan-2024 3,510.00 3,510.00 3,500.00 3,500.00 1,100 0
11-Jan-2024 3,450.00 3,700.00 3,450.00 3,510.00 20,200 0
10-Jan-2024 3,490.00 3,490.00 3,460.00 3,460.00 900 0
09-Jan-2024 3,480.00 3,490.00 3,480.00 3,490.00 10,100 0
08-Jan-2024 3,490.00 3,690.00 3,490.00 3,490.00 25,900 0
05-Jan-2024 3,490.00 3,490.00 3,470.00 3,480.00 5,500 0
04-Jan-2024 3,600.00 3,600.00 3,440.00 3,490.00 300 0
03-Jan-2024 3,600.00 3,690.00 3,600.00 3,600.00 8,000 0
02-Jan-2024 3,680.00 3,680.00 3,350.00 3,400.00 2,900 0
29-Dec-2023 3,660.00 3,660.00 3,660.00 3,660.00 300 0
28-Dec-2023 3,630.00 3,700.00 3,630.00 3,670.00 9,800 0
27-Dec-2023 3,300.00 3,710.00 3,300.00 3,350.00 14,300 0
22-Dec-2023 3,390.00 3,390.00 3,390.00 3,390.00 1,100 0
21-Dec-2023 3,300.00 3,420.00 3,300.00 3,390.00 2,800 0
20-Dec-2023 3,650.00 3,650.00 3,650.00 3,650.00 0 0
19-Dec-2023 3,650.00 3,650.00 3,650.00 3,650.00 200 0
18-Dec-2023 3,700.00 3,700.00 3,680.00 3,680.00 1,500 0
15-Dec-2023 3,700.00 3,700.00 3,700.00 3,700.00 300 0
14-Dec-2023 3,700.00 3,700.00 3,700.00 3,700.00 0 0
13-Dec-2023 3,560.00 3,700.00 3,470.00 3,700.00 10,500 0
12-Dec-2023 3,500.00 3,570.00 3,500.00 3,570.00 1,400 0
11-Dec-2023 3,440.00 3,710.00 3,440.00 3,440.00 13,600 0
08-Dec-2023 3,440.00 3,440.00 3,440.00 3,440.00 500 0
07-Dec-2023 3,440.00 3,440.00 3,440.00 3,440.00 0 0
06-Dec-2023 3,440.00 3,450.00 3,440.00 3,440.00 1,900 0
05-Dec-2023 3,440.00 3,450.00 3,440.00 3,450.00 200 0
04-Dec-2023 3,440.00 3,440.00 3,440.00 3,440.00 900 0
01-Dec-2023 3,450.00 3,450.00 3,430.00 3,430.00 400 0
30-Nov-2023 3,500.00 3,500.00 3,450.00 3,450.00 300 0
29-Nov-2023 3,590.00 3,590.00 3,500.00 3,500.00 400 0
28-Nov-2023 3,600.00 3,600.00 3,440.00 3,570.00 1,100 0
27-Nov-2023 3,420.00 3,670.00 3,420.00 3,650.00 13,200 0
24-Nov-2023 3,530.00 3,530.00 3,290.00 3,420.00 5,700 0
23-Nov-2023 3,540.00 3,540.00 3,540.00 3,540.00 0 0
22-Nov-2023 3,600.00 3,700.00 3,540.00 3,540.00 19,900 0
21-Nov-2023 3,440.00 3,440.00 3,400.00 3,440.00 6,400 0
20-Nov-2023 3,440.00 3,440.00 3,440.00 3,440.00 600 0
17-Nov-2023 3,550.00 3,550.00 3,430.00 3,430.00 400 0
16-Nov-2023 3,550.00 3,550.00 3,550.00 3,550.00 400 0
15-Nov-2023 3,640.00 3,640.00 3,640.00 3,640.00 0 0
14-Nov-2023 3,640.00 3,640.00 3,640.00 3,640.00 400 0
13-Nov-2023 3,640.00 3,640.00 3,640.00 3,640.00 200 0
10-Nov-2023 3,640.00 3,640.00 3,640.00 3,640.00 100 0
09-Nov-2023 3,640.00 3,640.00 3,640.00 3,640.00 0 0
08-Nov-2023 3,640.00 3,640.00 3,640.00 3,640.00 100 0
07-Nov-2023 3,500.00 3,600.00 3,500.00 3,600.00 4,500 0
06-Nov-2023 3,600.00 3,600.00 3,600.00 3,600.00 100 0
03-Nov-2023 3,680.00 3,680.00 3,680.00 3,680.00 0 0
02-Nov-2023 3,680.00 3,680.00 3,680.00 3,680.00 2,200 0