Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
01-Nov-2023 3,680.00 3,680.00 3,680.00 3,680.00 300 0
31-Oct-2023 3,650.00 3,680.00 3,470.00 3,600.00 14,500 0
30-Oct-2023 3,430.00 3,690.00 3,400.00 3,690.00 7,800 0
27-Oct-2023 3,690.00 3,690.00 3,320.00 3,430.00 6,400 0
26-Oct-2023 3,690.00 3,700.00 3,690.00 3,700.00 3,600 0
25-Oct-2023 3,700.00 3,700.00 3,600.00 3,700.00 9,600 0
24-Oct-2023 3,650.00 3,700.00 3,600.00 3,700.00 5,200 0
23-Oct-2023 3,500.00 3,700.00 3,500.00 3,620.00 15,300 0
20-Oct-2023 3,630.00 3,690.00 3,600.00 3,600.00 7,600 0
19-Oct-2023 3,650.00 3,690.00 3,650.00 3,650.00 12,300 0
18-Oct-2023 3,500.00 3,690.00 3,500.00 3,690.00 7,300 0
17-Oct-2023 3,630.00 3,690.00 3,590.00 3,590.00 11,600 0
16-Oct-2023 3,650.00 3,700.00 3,480.00 3,680.00 12,000 0
13-Oct-2023 3,690.00 3,700.00 3,340.00 3,700.00 33,400 0
12-Oct-2023 3,670.00 3,700.00 3,400.00 3,700.00 20,600 0
11-Oct-2023 3,600.00 3,700.00 3,500.00 3,700.00 16,200 0
10-Oct-2023 3,450.00 3,650.00 3,440.00 3,600.00 5,200 0
09-Oct-2023 3,460.00 3,670.00 3,410.00 3,550.00 9,400 0
06-Oct-2023 3,620.00 3,660.00 3,610.00 3,660.00 19,900 0
05-Oct-2023 3,450.00 3,650.00 3,300.00 3,620.00 21,300 0
04-Oct-2023 3,340.00 3,640.00 3,340.00 3,450.00 23,300 0
03-Oct-2023 3,300.00 3,410.00 3,300.00 3,340.00 6,700 0
02-Oct-2023 3,140.00 3,400.00 3,100.00 3,290.00 32,000 0
29-Sep-2023 3,100.00 3,130.00 2,830.00 3,110.00 4,400 0
27-Sep-2023 3,000.00 3,000.00 3,000.00 3,000.00 1,400 0
26-Sep-2023 3,010.00 3,010.00 3,010.00 3,010.00 2,900 0
25-Sep-2023 3,000.00 3,010.00 3,000.00 3,010.00 2,900 0
22-Sep-2023 3,020.00 3,110.00 3,020.00 3,080.00 3,700 0
21-Sep-2023 3,190.00 3,190.00 3,080.00 3,080.00 2,600 0
20-Sep-2023 3,150.00 3,200.00 3,090.00 3,190.00 2,000 0
19-Sep-2023 3,180.00 3,180.00 3,030.00 3,150.00 2,400 0
18-Sep-2023 3,150.00 3,150.00 3,050.00 3,080.00 2,100 0
15-Sep-2023 3,220.00 3,220.00 3,050.00 3,120.00 2,700 0
14-Sep-2023 3,180.00 3,180.00 3,080.00 3,120.00 4,100 0
13-Sep-2023 3,120.00 3,200.00 3,070.00 3,100.00 5,300 0
12-Sep-2023 3,150.00 3,150.00 3,010.00 3,060.00 3,300 0
11-Sep-2023 3,120.00 3,120.00 3,010.00 3,070.00 5,400 0
08-Sep-2023 3,080.00 3,080.00 3,000.00 3,080.00 1,000 0
07-Sep-2023 3,120.00 3,210.00 3,050.00 3,080.00 5,900 0
06-Sep-2023 3,020.00 3,090.00 3,020.00 3,090.00 1,200 0
05-Sep-2023 3,090.00 3,100.00 3,000.00 3,020.00 6,600 0
04-Sep-2023 3,090.00 3,150.00 3,080.00 3,090.00 11,600 0
01-Sep-2023 3,150.00 3,150.00 3,080.00 3,080.00 500 0
31-Aug-2023 3,130.00 3,180.00 3,050.00 3,160.00 4,500 0
30-Aug-2023 3,250.00 3,250.00 3,050.00 3,050.00 4,700 0
29-Aug-2023 3,150.00 3,150.00 3,150.00 3,150.00 300 0
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