Price History - BBSI

Kembali ke Company
Ticker: BBSI
Company: PT Krom Bank Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 3,230.00 3,230.00 3,090.00 3,150.00 42,800 0
28-Dec-2022 3,100.00 3,270.00 2,920.00 3,230.00 46,900 0
27-Dec-2022 3,070.00 3,270.00 3,000.00 3,130.00 8,500 0
26-Dec-2022 3,300.00 3,370.00 3,070.00 3,070.00 24,300 0
23-Dec-2022 3,210.00 3,300.00 3,200.00 3,300.00 13,900 0
22-Dec-2022 3,290.00 3,400.00 3,110.00 3,260.00 75,500 0
21-Dec-2022 3,600.00 3,690.00 3,340.00 3,340.00 40,000 0
20-Dec-2022 3,960.00 3,960.00 3,590.00 3,590.00 71,600 0
19-Dec-2022 4,130.00 4,130.00 3,850.00 3,860.00 6,200 0
16-Dec-2022 4,190.00 4,190.00 4,130.00 4,130.00 2,600 0
15-Dec-2022 4,400.00 4,400.00 4,180.00 4,180.00 3,400 0
14-Dec-2022 4,250.00 4,450.00 4,130.00 4,360.00 28,100 0
13-Dec-2022 4,300.00 4,350.00 4,160.00 4,250.00 8,500 0
12-Dec-2022 4,440.00 4,540.00 4,130.00 4,300.00 27,800 0
09-Dec-2022 4,480.00 4,490.00 4,390.00 4,440.00 3,500 0
08-Dec-2022 4,378.46 4,388.00 4,254.45 4,388.00 66,463 0
07-Dec-2022 4,254.45 4,388.00 4,139.98 4,388.00 18,345 0
06-Dec-2022 4,244.91 4,254.45 4,015.97 4,244.91 33,860 0
05-Dec-2022 4,254.45 4,273.53 4,111.37 4,244.91 6,289 0
02-Dec-2022 4,254.45 4,283.07 4,063.67 4,273.53 17,821 0
01-Dec-2022 4,283.07 4,283.07 4,187.68 4,273.53 2,515 0
30-Nov-2022 4,340.30 4,340.30 4,082.75 4,292.61 19,603 0
29-Nov-2022 4,292.61 4,388.00 4,292.61 4,388.00 3,040 0
28-Nov-2022 4,397.54 4,397.54 4,206.76 4,388.00 2,620 0
25-Nov-2022 4,397.54 4,397.54 4,063.67 4,388.00 1,257 0
24-Nov-2022 4,292.61 4,397.54 4,197.22 4,368.92 12,579 0
23-Nov-2022 4,454.77 4,454.77 4,292.61 4,368.92 9,854 0
22-Nov-2022 4,454.77 4,454.77 4,302.15 4,454.77 1,048 0
21-Nov-2022 4,492.93 4,492.93 4,445.23 4,483.39 838 0
18-Nov-2022 4,502.47 4,531.09 4,397.54 4,397.54 1,467 0
17-Nov-2022 4,531.09 4,531.09 4,397.54 4,512.01 4,822 0
16-Nov-2022 4,626.48 4,655.10 4,616.94 4,616.94 4,507 0
15-Nov-2022 4,244.91 4,626.48 4,197.22 4,626.48 55,141 0
14-Nov-2022 4,197.22 4,378.46 4,197.22 4,292.61 29,143 0
11-Nov-2022 4,178.14 4,340.30 4,149.52 4,292.61 41,093 0
10-Nov-2022 4,101.83 4,340.30 4,092.29 4,254.45 19,184 0
09-Nov-2022 3,920.58 4,349.84 3,920.58 4,082.75 12,579 0
08-Nov-2022 4,025.51 4,025.51 3,968.28 3,968.28 4,088 0
07-Nov-2022 4,025.51 4,025.51 4,025.51 4,025.51 104 0
04-Nov-2022 4,149.52 4,149.52 3,958.74 4,025.51 9,015 0
03-Nov-2022 4,197.22 4,197.22 4,159.06 4,168.60 5,660 0
02-Nov-2022 4,197.22 4,330.77 4,178.14 4,244.91 25,159 0
01-Nov-2022 4,378.46 4,378.46 4,082.75 4,225.83 20,022 0
31-Oct-2022 4,388.00 4,388.00 4,302.15 4,378.46 9,329 0
28-Oct-2022 4,388.00 4,483.39 4,092.29 4,388.00 22,538 0
27-Oct-2022 4,302.15 4,454.77 4,302.15 4,388.00 21,909 0