Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 3,200.00 3,200.00 3,200.00 3,200.00 0 0
15-Mar-2023 3,100.00 3,200.00 3,030.00 3,200.00 10,600 0
14-Mar-2023 3,100.00 3,210.00 3,100.00 3,100.00 5,800 0
13-Mar-2023 3,190.00 3,220.00 3,190.00 3,200.00 5,300 0
10-Mar-2023 3,050.00 3,200.00 3,050.00 3,200.00 5,500 0
09-Mar-2023 3,190.00 3,200.00 3,050.00 3,050.00 7,900 0
08-Mar-2023 3,190.00 3,210.00 3,070.00 3,190.00 17,100 0
07-Mar-2023 3,180.00 3,200.00 3,050.00 3,200.00 7,100 0
06-Mar-2023 3,050.00 3,180.00 3,050.00 3,180.00 30,300 0
03-Mar-2023 3,150.00 3,150.00 3,150.00 3,150.00 500 0
02-Mar-2023 3,040.00 3,150.00 3,040.00 3,150.00 15,000 0
01-Mar-2023 3,120.00 3,160.00 3,040.00 3,040.00 5,600 0
28-Feb-2023 3,000.00 3,140.00 3,000.00 3,020.00 36,400 0
27-Feb-2023 3,100.00 3,100.00 3,010.00 3,100.00 7,900 0
24-Feb-2023 3,030.00 3,120.00 3,000.00 3,100.00 41,600 0
23-Feb-2023 3,000.00 3,040.00 2,990.00 3,040.00 5,700 0
22-Feb-2023 2,980.00 3,000.00 2,980.00 3,000.00 4,100 0
21-Feb-2023 3,060.00 3,060.00 2,960.00 3,040.00 4,200 0
20-Feb-2023 2,950.00 3,100.00 2,950.00 3,030.00 31,900 0
17-Feb-2023 2,950.00 3,080.00 2,860.00 2,920.00 53,700 0
16-Feb-2023 3,010.00 3,010.00 2,830.00 2,970.00 5,200 0
15-Feb-2023 2,970.00 3,030.00 2,810.00 3,030.00 30,900 0
14-Feb-2023 2,900.00 3,000.00 2,850.00 3,000.00 45,900 0
13-Feb-2023 2,900.00 3,010.00 2,850.00 2,950.00 68,900 0
10-Feb-2023 2,850.00 2,850.00 2,850.00 2,850.00 4,700 0
09-Feb-2023 2,920.00 2,990.00 2,810.00 2,850.00 16,400 0
08-Feb-2023 2,800.00 2,900.00 2,730.00 2,840.00 27,800 0
07-Feb-2023 2,860.00 3,000.00 2,700.00 2,790.00 70,800 0
06-Feb-2023 2,790.00 3,000.00 2,700.00 2,770.00 41,900 0
03-Feb-2023 2,980.00 3,020.00 2,780.00 2,800.00 109,400 0
02-Feb-2023 3,020.00 3,030.00 2,880.00 2,980.00 52,900 0
01-Feb-2023 3,030.00 3,030.00 2,860.00 3,020.00 500 0
31-Jan-2023 3,040.00 3,040.00 2,910.00 2,930.00 49,200 0
30-Jan-2023 3,040.00 3,050.00 2,840.00 3,040.00 25,100 0
27-Jan-2023 2,970.00 3,110.00 2,950.00 3,040.00 39,100 0
26-Jan-2023 2,980.00 3,050.00 2,940.00 3,030.00 80,400 0
25-Jan-2023 3,000.00 3,010.00 2,940.00 3,010.00 15,100 0
24-Jan-2023 2,950.00 3,070.00 2,940.00 3,040.00 55,500 0
20-Jan-2023 3,010.00 3,050.00 2,930.00 2,940.00 36,700 0
19-Jan-2023 2,920.00 3,050.00 2,900.00 3,020.00 46,000 0
18-Jan-2023 2,900.00 3,040.00 2,900.00 3,000.00 23,000 0
17-Jan-2023 2,990.00 2,990.00 2,810.00 2,980.00 13,900 0
16-Jan-2023 2,760.00 3,030.00 2,610.00 2,990.00 39,300 0
13-Jan-2023 2,930.00 2,960.00 2,730.00 2,800.00 23,500 0
12-Jan-2023 2,780.00 3,040.00 2,780.00 2,930.00 37,300 0
11-Jan-2023 2,950.00 2,960.00 2,790.00 2,790.00 5,300 0
10-Jan-2023 2,940.00 3,080.00 2,830.00 2,870.00 41,100 0
09-Jan-2023 3,030.00 3,100.00 2,830.00 2,840.00 22,200 0
06-Jan-2023 2,870.00 3,100.00 2,830.00 3,040.00 29,200 0
05-Jan-2023 3,120.00 3,120.00 2,890.00 2,890.00 20,700 0
04-Jan-2023 3,100.00 3,110.00 3,000.00 3,100.00 62,400 0
03-Jan-2023 3,150.00 3,150.00 3,000.00 3,120.00 4,900 0
02-Jan-2023 3,130.00 3,200.00 3,100.00 3,150.00 8,300 0
30-Dec-2022 3,100.00 3,170.00 3,070.00 3,160.00 12,500 0