PT Krom Bank Indonesia Tbk (BBSI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:36PM WIB
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 4,310.00 | 4,310.00 | 4,200.00 | 4,300.00 | 4,300.00 | 5,200 |
| 26 June 2024 | 4,300.00 | 4,330.00 | 4,200.00 | 4,330.00 | 4,330.00 | 1,800 |
| 25 June 2024 | 4,000.00 | 4,360.00 | 4,000.00 | 4,190.00 | 4,190.00 | 10,300 |
| 24 June 2024 | 3,740.00 | 4,030.00 | 3,550.00 | 3,940.00 | 3,940.00 | 4,100 |
| 21 June 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - |
| 20 June 2024 | 4,290.00 | 4,350.00 | 4,290.00 | 4,300.00 | 4,300.00 | 6,500 |
| 19 June 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - |
| 14 June 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - |
| 13 June 2024 | 4,300.00 | 4,300.00 | 4,290.00 | 4,300.00 | 4,300.00 | 3,600 |
| 12 June 2024 | 3,690.00 | 4,300.00 | 3,600.00 | 4,300.00 | 4,300.00 | 12,600 |
| 11 June 2024 | 3,640.00 | 3,640.00 | 3,410.00 | 3,460.00 | 3,460.00 | 1,000 |
| 10 June 2024 | 3,720.00 | 3,720.00 | 3,710.00 | 3,710.00 | 3,710.00 | 600 |
| 07 June 2024 | 4,050.00 | 4,050.00 | 3,590.00 | 3,720.00 | 3,720.00 | 7,000 |
| 06 June 2024 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | - |
| 05 June 2024 | 4,220.00 | 4,220.00 | 4,190.00 | 4,190.00 | 4,190.00 | 400 |
| 04 June 2024 | 3,430.00 | 4,220.00 | 3,400.00 | 4,220.00 | 4,220.00 | 12,000 |
| 03 June 2024 | 4,500.00 | 4,500.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,500 |
| 31 May 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - |
| 30 May 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,000 |
| 29 May 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,000 |
| 28 May 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,500 |
| 27 May 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - |
| 22 May 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 200 |
| 21 May 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - |
| 20 May 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 100 |
| 17 May 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 200 |
| 16 May 2024 | 4,550.00 | 4,700.00 | 4,540.00 | 4,540.00 | 4,540.00 | 5,200 |
| 15 May 2024 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 100 |
| 14 May 2024 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | - |
| 13 May 2024 | 4,540.00 | 4,540.00 | 4,520.00 | 4,520.00 | 4,520.00 | 2,300 |
| 08 May 2024 | 4,670.00 | 4,720.00 | 4,540.00 | 4,540.00 | 4,540.00 | 28,400 |
| 07 May 2024 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 100 |
| 06 May 2024 | 4,540.00 | 4,580.00 | 4,540.00 | 4,540.00 | 4,540.00 | 2,300 |
| 03 May 2024 | 4,680.00 | 4,680.00 | 4,530.00 | 4,530.00 | 4,530.00 | 3,900 |
| 02 May 2024 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | - |
| 30 Apr 2024 | 4,680.00 | 4,710.00 | 4,680.00 | 4,680.00 | 4,680.00 | 27,700 |
| 29 Apr 2024 | 4,550.00 | 4,550.00 | 4,500.00 | 4,500.00 | 4,500.00 | 7,600 |
| 26 Apr 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 500 |
| 25 Apr 2024 | 4,560.00 | 4,560.00 | 4,550.00 | 4,550.00 | 4,550.00 | 3,400 |
| 24 Apr 2024 | 4,690.00 | 4,690.00 | 4,560.00 | 4,560.00 | 4,560.00 | 3,900 |
| 23 Apr 2024 | 4,670.00 | 4,680.00 | 4,670.00 | 4,680.00 | 4,680.00 | 3,200 |
| 22 Apr 2024 | 4,500.00 | 4,700.00 | 4,500.00 | 4,670.00 | 4,670.00 | 34,400 |
| 19 Apr 2024 | 4,550.00 | 4,550.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,000 |
| 18 Apr 2024 | 4,680.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 12,900 |
| 17 Apr 2024 | 4,500.00 | 4,680.00 | 4,500.00 | 4,680.00 | 4,680.00 | 1,900 |
| 16 Apr 2024 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 100 |
| 05 Apr 2024 | 4,560.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 31,100 |
| 04 Apr 2024 | 4,530.00 | 4,720.00 | 4,530.00 | 4,540.00 | 4,540.00 | 29,500 |
| 03 Apr 2024 | 4,640.00 | 4,640.00 | 4,530.00 | 4,540.00 | 4,540.00 | 3,900 |
| 02 Apr 2024 | 4,590.00 | 4,710.00 | 4,550.00 | 4,640.00 | 4,640.00 | 29,600 |
| 01 Apr 2024 | 4,600.00 | 4,710.00 | 4,510.00 | 4,590.00 | 4,590.00 | 44,000 |
| 28 Mar 2024 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 900 |
| 27 Mar 2024 | 4,510.00 | 4,730.00 | 4,510.00 | 4,730.00 | 4,730.00 | 53,900 |
| 26 Mar 2024 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | - |
| 25 Mar 2024 | 4,720.00 | 4,720.00 | 4,500.00 | 4,720.00 | 4,720.00 | 21,600 |
| 22 Mar 2024 | 4,630.00 | 4,720.00 | 4,600.00 | 4,720.00 | 4,720.00 | 21,100 |
| 21 Mar 2024 | 4,400.00 | 4,720.00 | 4,400.00 | 4,720.00 | 4,720.00 | 31,400 |
| 20 Mar 2024 | 4,670.00 | 4,690.00 | 4,400.00 | 4,400.00 | 4,400.00 | 21,900 |
| 19 Mar 2024 | 4,650.00 | 4,670.00 | 4,620.00 | 4,670.00 | 4,670.00 | 27,000 |
| 18 Mar 2024 | 4,630.00 | 4,650.00 | 4,630.00 | 4,630.00 | 4,630.00 | 20,500 |
| 15 Mar 2024 | 4,630.00 | 4,660.00 | 4,630.00 | 4,640.00 | 4,640.00 | 27,100 |
| 14 Mar 2024 | 4,570.00 | 4,650.00 | 4,310.00 | 4,650.00 | 4,650.00 | 29,000 |
| 13 Mar 2024 | 4,410.00 | 4,580.00 | 4,410.00 | 4,580.00 | 4,580.00 | 23,800 |
| 08 Mar 2024 | 4,540.00 | 4,580.00 | 4,410.00 | 4,410.00 | 4,410.00 | 16,200 |
| 07 Mar 2024 | 4,510.00 | 4,550.00 | 4,310.00 | 4,550.00 | 4,550.00 | 30,400 |
| 06 Mar 2024 | 4,490.00 | 4,510.00 | 4,490.00 | 4,510.00 | 4,510.00 | 21,300 |
| 05 Mar 2024 | 4,490.00 | 4,500.00 | 4,310.00 | 4,500.00 | 4,500.00 | 26,600 |
| 04 Mar 2024 | 4,390.00 | 4,500.00 | 4,390.00 | 4,500.00 | 4,500.00 | 26,600 |
| 01 Mar 2024 | 4,390.00 | 4,500.00 | 4,390.00 | 4,500.00 | 4,500.00 | 14,800 |
| 29 Feb 2024 | 4,300.00 | 4,490.00 | 4,300.00 | 4,390.00 | 4,390.00 | 30,200 |
| 28 Feb 2024 | 4,500.00 | 4,500.00 | 4,290.00 | 4,490.00 | 4,490.00 | 28,100 |
| 27 Feb 2024 | 4,300.00 | 4,500.00 | 4,290.00 | 4,500.00 | 4,500.00 | 28,400 |
| 26 Feb 2024 | 4,480.00 | 4,500.00 | 4,210.00 | 4,300.00 | 4,300.00 | 22,700 |
| 23 Feb 2024 | 4,480.00 | 4,500.00 | 3,620.00 | 4,500.00 | 4,500.00 | 22,700 |
| 22 Feb 2024 | 4,450.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 24,700 |
| 21 Feb 2024 | 4,360.00 | 4,450.00 | 4,360.00 | 4,450.00 | 4,450.00 | 27,000 |
| 20 Feb 2024 | 4,370.00 | 4,380.00 | 4,200.00 | 4,360.00 | 4,360.00 | 19,300 |
| 19 Feb 2024 | 4,300.00 | 4,380.00 | 4,200.00 | 4,370.00 | 4,370.00 | 32,800 |
| 16 Feb 2024 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 26,500 |
| 15 Feb 2024 | 4,000.00 | 4,200.00 | 3,850.00 | 4,200.00 | 4,200.00 | 37,300 |
| 13 Feb 2024 | 3,640.00 | 4,300.00 | 3,640.00 | 4,100.00 | 4,100.00 | 42,000 |
| 12 Feb 2024 | 3,670.00 | 3,810.00 | 3,640.00 | 3,640.00 | 3,640.00 | 32,700 |
| 07 Feb 2024 | 3,750.00 | 3,790.00 | 3,670.00 | 3,670.00 | 3,670.00 | 29,600 |
| 06 Feb 2024 | 3,770.00 | 3,790.00 | 3,600.00 | 3,600.00 | 3,600.00 | 29,400 |
| 05 Feb 2024 | 3,620.00 | 3,780.00 | 3,600.00 | 3,780.00 | 3,780.00 | 26,200 |
| 02 Feb 2024 | 3,650.00 | 3,770.00 | 3,600.00 | 3,770.00 | 3,770.00 | 33,600 |
| 01 Feb 2024 | 3,750.00 | 3,770.00 | 3,750.00 | 3,760.00 | 3,760.00 | 23,300 |
| 31 Jan 2024 | 3,720.00 | 3,760.00 | 3,720.00 | 3,760.00 | 3,760.00 | 30,900 |
| 30 Jan 2024 | 3,680.00 | 3,750.00 | 3,680.00 | 3,750.00 | 3,750.00 | 23,800 |
| 29 Jan 2024 | 3,680.00 | 3,710.00 | 3,330.00 | 3,700.00 | 3,700.00 | 19,800 |
| 26 Jan 2024 | 3,680.00 | 3,700.00 | 3,680.00 | 3,700.00 | 3,700.00 | 37,000 |
| 25 Jan 2024 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 2,700 |
| 24 Jan 2024 | 3,660.00 | 3,690.00 | 3,660.00 | 3,690.00 | 3,690.00 | 29,800 |
| 23 Jan 2024 | 3,670.00 | 3,690.00 | 3,670.00 | 3,690.00 | 3,690.00 | 25,400 |
| 22 Jan 2024 | 3,600.00 | 3,680.00 | 3,600.00 | 3,680.00 | 3,680.00 | 33,600 |
| 19 Jan 2024 | 3,670.00 | 3,690.00 | 3,670.00 | 3,690.00 | 3,690.00 | 4,700 |
| 18 Jan 2024 | 3,680.00 | 3,690.00 | 3,680.00 | 3,690.00 | 3,690.00 | 7,100 |
| 17 Jan 2024 | 3,670.00 | 3,680.00 | 3,670.00 | 3,680.00 | 3,680.00 | 8,100 |
| 16 Jan 2024 | 3,650.00 | 3,680.00 | 3,640.00 | 3,680.00 | 3,680.00 | 12,400 |
| 15 Jan 2024 | 3,510.00 | 3,670.00 | 3,510.00 | 3,660.00 | 3,660.00 | 4,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.