Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 3,250.00 3,250.00 3,110.00 3,150.00 4,200 0
25-Aug-2023 3,110.00 3,280.00 3,040.00 3,280.00 3,400 0
24-Aug-2023 3,270.00 3,300.00 3,080.00 3,110.00 6,700 0
23-Aug-2023 3,250.00 3,340.00 3,150.00 3,240.00 23,400 0
22-Aug-2023 3,250.00 3,250.00 3,110.00 3,250.00 3,300 0
21-Aug-2023 3,410.00 3,410.00 3,250.00 3,250.00 14,100 0
18-Aug-2023 3,420.00 3,420.00 3,310.00 3,410.00 3,800 0
16-Aug-2023 3,620.00 3,620.00 3,350.00 3,420.00 18,400 0
15-Aug-2023 3,600.00 3,610.00 3,590.00 3,590.00 11,100 0
14-Aug-2023 3,570.00 3,650.00 3,550.00 3,650.00 16,500 0
11-Aug-2023 3,650.00 3,650.00 3,650.00 3,650.00 9,100 0
10-Aug-2023 3,480.00 3,660.00 3,480.00 3,650.00 19,500 0
09-Aug-2023 3,500.00 3,550.00 3,500.00 3,500.00 1,300 0
08-Aug-2023 3,600.00 3,600.00 3,500.00 3,500.00 400 0
07-Aug-2023 3,540.00 3,540.00 3,540.00 3,540.00 0 0
04-Aug-2023 3,540.00 3,540.00 3,540.00 3,540.00 8,100 0
03-Aug-2023 3,550.00 3,550.00 3,550.00 3,550.00 100 0
02-Aug-2023 3,630.00 3,660.00 3,560.00 3,560.00 3,500 0
01-Aug-2023 3,550.00 3,550.00 3,360.00 3,550.00 6,800 0
31-Jul-2023 3,640.00 3,660.00 3,630.00 3,660.00 20,300 0
28-Jul-2023 3,610.00 3,630.00 3,600.00 3,630.00 10,100 0
27-Jul-2023 3,590.00 3,620.00 3,410.00 3,610.00 9,600 0
26-Jul-2023 3,590.00 3,590.00 3,410.00 3,590.00 4,700 0
25-Jul-2023 3,520.00 3,550.00 3,280.00 3,530.00 11,700 0
24-Jul-2023 3,420.00 3,530.00 3,340.00 3,520.00 24,000 0
21-Jul-2023 3,420.00 3,470.00 3,390.00 3,470.00 21,400 0
20-Jul-2023 3,470.00 3,480.00 3,420.00 3,420.00 37,600 0
18-Jul-2023 3,380.00 3,480.00 3,380.00 3,400.00 4,000 0
17-Jul-2023 3,490.00 3,490.00 3,380.00 3,390.00 4,600 0
14-Jul-2023 3,500.00 3,500.00 3,300.00 3,420.00 7,000 0
13-Jul-2023 3,480.00 3,550.00 3,300.00 3,380.00 28,900 0
12-Jul-2023 3,380.00 3,390.00 3,300.00 3,370.00 2,200 0
11-Jul-2023 3,400.00 3,400.00 3,250.00 3,300.00 16,600 0
10-Jul-2023 3,420.00 3,600.00 3,300.00 3,340.00 56,100 0
07-Jul-2023 3,350.00 3,500.00 3,290.00 3,350.00 16,200 0
06-Jul-2023 3,390.00 3,620.00 3,300.00 3,320.00 52,100 0
05-Jul-2023 3,480.00 3,490.00 3,300.00 3,390.00 25,600 0
04-Jul-2023 3,440.00 3,670.00 3,270.00 3,480.00 47,100 0
03-Jul-2023 3,470.00 3,480.00 3,300.00 3,440.00 16,200 0
27-Jun-2023 3,480.00 3,670.00 3,410.00 3,480.00 41,800 0
26-Jun-2023 3,500.00 3,500.00 3,410.00 3,480.00 1,500 0
23-Jun-2023 3,610.00 3,680.00 3,500.00 3,500.00 63,400 0
22-Jun-2023 3,560.00 3,560.00 3,500.00 3,500.00 1,400 0
21-Jun-2023 3,510.00 3,670.00 3,510.00 3,600.00 35,800 0
20-Jun-2023 3,660.00 3,660.00 3,450.00 3,580.00 17,400 0
19-Jun-2023 3,650.00 3,680.00 3,490.00 3,680.00 30,600 0
16-Jun-2023 3,430.00 3,650.00 3,430.00 3,640.00 17,400 0
15-Jun-2023 3,560.00 3,670.00 3,430.00 3,430.00 33,100 0
14-Jun-2023 3,550.00 3,560.00 3,480.00 3,560.00 31,400 0
13-Jun-2023 3,550.00 3,670.00 3,550.00 3,550.00 25,500 0
12-Jun-2023 3,500.00 3,630.00 3,500.00 3,620.00 13,500 0
09-Jun-2023 3,550.00 3,550.00 3,550.00 3,550.00 0 0
08-Jun-2023 3,560.00 3,560.00 3,550.00 3,550.00 8,100 0
07-Jun-2023 3,510.00 3,680.00 3,510.00 3,610.00 22,900 0
06-Jun-2023 3,570.00 3,620.00 3,420.00 3,580.00 6,700 0
05-Jun-2023 3,520.00 3,660.00 3,520.00 3,530.00 34,500 0
31-May-2023 3,590.00 3,620.00 3,520.00 3,520.00 4,300 0
30-May-2023 3,600.00 3,600.00 3,520.00 3,590.00 6,800 0
29-May-2023 3,590.00 3,620.00 3,520.00 3,590.00 8,800 0
26-May-2023 3,620.00 3,620.00 3,420.00 3,500.00 1,100 0
25-May-2023 3,570.00 3,650.00 3,570.00 3,600.00 30,000 0
24-May-2023 3,520.00 3,520.00 3,520.00 3,520.00 500 0
23-May-2023 3,510.00 3,590.00 3,510.00 3,510.00 2,900 0
22-May-2023 3,590.00 3,660.00 3,540.00 3,590.00 22,800 0
19-May-2023 3,520.00 3,520.00 3,520.00 3,520.00 15,300 0
17-May-2023 3,430.00 3,660.00 3,430.00 3,520.00 19,800 0
16-May-2023 3,530.00 3,530.00 3,430.00 3,500.00 8,300 0
15-May-2023 3,390.00 3,670.00 3,390.00 3,530.00 14,500 0
12-May-2023 3,410.00 3,510.00 3,380.00 3,500.00 8,700 0
11-May-2023 3,500.00 3,650.00 3,500.00 3,520.00 15,900 0
10-May-2023 3,370.00 3,380.00 3,370.00 3,370.00 19,300 0
09-May-2023 3,270.00 3,620.00 3,270.00 3,370.00 32,700 0
08-May-2023 3,350.00 3,350.00 3,350.00 3,350.00 200 0
05-May-2023 3,450.00 3,450.00 3,320.00 3,320.00 33,400 0
04-May-2023 3,500.00 3,650.00 3,400.00 3,420.00 25,500 0
03-May-2023 3,600.00 3,600.00 3,380.00 3,500.00 13,400 0
02-May-2023 3,450.00 3,620.00 3,380.00 3,620.00 37,800 0
28-Apr-2023 3,500.00 3,500.00 3,450.00 3,450.00 2,500 0
27-Apr-2023 3,450.00 3,500.00 3,450.00 3,500.00 3,800 0
26-Apr-2023 3,450.00 3,600.00 3,440.00 3,450.00 26,200 0
18-Apr-2023 3,350.00 3,450.00 3,350.00 3,450.00 1,000 0
17-Apr-2023 3,530.00 3,540.00 3,370.00 3,430.00 22,100 0
14-Apr-2023 3,350.00 3,540.00 3,350.00 3,530.00 11,700 0
13-Apr-2023 3,400.00 3,500.00 3,280.00 3,350.00 8,900 0
12-Apr-2023 3,250.00 3,460.00 3,230.00 3,350.00 35,300 0
11-Apr-2023 3,210.00 3,390.00 3,170.00 3,390.00 35,100 0
10-Apr-2023 3,300.00 3,300.00 3,300.00 3,300.00 200 0
06-Apr-2023 3,200.00 3,430.00 3,120.00 3,400.00 33,400 0
05-Apr-2023 3,380.00 3,400.00 3,350.00 3,350.00 4,500 0
04-Apr-2023 3,400.00 3,400.00 3,370.00 3,380.00 11,900 0
03-Apr-2023 3,350.00 3,370.00 3,350.00 3,370.00 8,700 0
31-Mar-2023 3,310.00 3,330.00 3,310.00 3,330.00 13,000 0
30-Mar-2023 3,310.00 3,330.00 3,300.00 3,310.00 11,100 0
29-Mar-2023 3,230.00 3,290.00 3,100.00 3,290.00 9,800 0
28-Mar-2023 3,160.00 3,260.00 3,160.00 3,230.00 18,100 0
27-Mar-2023 3,170.00 3,230.00 2,980.00 3,170.00 12,200 0
24-Mar-2023 3,180.00 3,180.00 3,170.00 3,170.00 1,100 0
21-Mar-2023 3,050.00 3,230.00 3,050.00 3,170.00 11,800 0
20-Mar-2023 3,030.00 3,070.00 3,030.00 3,070.00 500 0
17-Mar-2023 3,200.00 3,200.00 3,080.00 3,080.00 2,200 0