PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia · Delayed Price · Currency is IDR 1,255.00
-50.00 (-3.83%)
Aug 1, 2025, 4:14 PM WIB
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,305.00 | 1,315.00 | 1,180.00 | 1,255.00 | 1,255.00 | -3.83% | 2,698,900 |
| Jul 31, 2025 | 1,375.00 | 1,385.00 | 1,295.00 | 1,305.00 | 1,305.00 | -4.74% | 2,517,300 |
| Jul 30, 2025 | 1,375.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.36% | 1,776,600 |
| Jul 29, 2025 | 1,405.00 | 1,435.00 | 1,320.00 | 1,375.00 | 1,375.00 | -1.79% | 3,169,800 |
| Jul 28, 2025 | 1,345.00 | 1,420.00 | 1,340.00 | 1,400.00 | 1,400.00 | 4.48% | 6,226,000 |
| Jul 25, 2025 | 1,300.00 | 1,385.00 | 1,275.00 | 1,340.00 | 1,340.00 | 4.69% | 7,606,500 |
| Jul 24, 2025 | 1,200.00 | 1,350.00 | 1,200.00 | 1,280.00 | 1,280.00 | 6.67% | 12,412,600 |
| Jul 23, 2025 | 1,140.00 | 1,230.00 | 1,140.00 | 1,200.00 | 1,200.00 | 5.26% | 3,322,100 |
| Jul 22, 2025 | 1,130.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.88% | 2,956,300 |
| Jul 21, 2025 | 1,150.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | 1.35% | 3,263,700 |
| Jul 18, 2025 | 1,120.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.90% | 1,667,100 |
| Jul 17, 2025 | 1,110.00 | 1,150.00 | 1,095.00 | 1,105.00 | 1,105.00 | - | 2,263,300 |
| Jul 16, 2025 | 1,115.00 | 1,170.00 | 1,060.00 | 1,105.00 | 1,105.00 | 0.91% | 3,217,800 |
| Jul 15, 2025 | 1,035.00 | 1,145.00 | 1,030.00 | 1,095.00 | 1,095.00 | 5.80% | 3,759,000 |
| Jul 14, 2025 | 1,150.00 | 1,250.00 | 1,000.00 | 1,035.00 | 1,035.00 | -8.41% | 11,439,600 |
| Jul 11, 2025 | 1,025.00 | 1,140.00 | 1,025.00 | 1,130.00 | 1,130.00 | 11.88% | 9,485,400 |
| Jul 10, 2025 | 945.00 | 1,030.00 | 940.00 | 1,010.00 | 1,010.00 | 8.02% | 5,358,700 |
| Jul 9, 2025 | 875.00 | 950.00 | 875.00 | 935.00 | 935.00 | 6.86% | 3,894,800 |
| Jul 8, 2025 | 850.00 | 875.00 | 850.00 | 875.00 | 875.00 | 2.94% | 1,573,600 |
| Jul 7, 2025 | 850.00 | 910.00 | 845.00 | 850.00 | 850.00 | - | 4,958,600 |
| Jul 4, 2025 | 790.00 | 860.00 | 780.00 | 850.00 | 850.00 | 7.59% | 3,754,500 |
| Jul 3, 2025 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 454,800 |
| Jul 2, 2025 | 775.00 | 800.00 | 775.00 | 790.00 | 790.00 | 1.28% | 590,100 |
| Jul 1, 2025 | 785.00 | 800.00 | 780.00 | 780.00 | 780.00 | -0.64% | 1,108,700 |
| Jun 30, 2025 | 785.00 | 795.00 | 785.00 | 785.00 | 785.00 | 0.64% | 1,544,100 |
| Jun 26, 2025 | 775.00 | 785.00 | 775.00 | 780.00 | 780.00 | 0.65% | 1,126,600 |
| Jun 25, 2025 | 765.00 | 780.00 | 760.00 | 775.00 | 775.00 | 1.31% | 2,228,900 |
| Jun 24, 2025 | 690.00 | 825.00 | 690.00 | 765.00 | 765.00 | 10.87% | 3,729,500 |
| Jun 23, 2025 | 660.00 | 700.00 | 655.00 | 690.00 | 690.00 | 4.55% | 759,800 |
| Jun 20, 2025 | 690.00 | 700.00 | 645.00 | 660.00 | 660.00 | -4.35% | 1,800,500 |
| Jun 19, 2025 | 695.00 | 705.00 | 675.00 | 690.00 | 690.00 | -0.72% | 379,600 |
| Jun 18, 2025 | 720.00 | 720.00 | 695.00 | 695.00 | 695.00 | -2.80% | 947,500 |
| Jun 17, 2025 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 1.42% | 147,100 |
| Jun 16, 2025 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | -1.40% | 141,800 |
| Jun 13, 2025 | 720.00 | 740.00 | 715.00 | 715.00 | 715.00 | -0.69% | 73,300 |
| Jun 12, 2025 | 720.00 | 730.00 | 705.00 | 720.00 | 720.00 | - | 307,800 |
| Jun 11, 2025 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | -1.37% | 164,900 |
| Jun 10, 2025 | 730.00 | 740.00 | 720.00 | 730.00 | 730.00 | - | 136,100 |
| Jun 5, 2025 | 725.00 | 730.00 | 710.00 | 730.00 | 730.00 | 0.69% | 80,100 |
| Jun 4, 2025 | 715.00 | 735.00 | 710.00 | 725.00 | 725.00 | 1.40% | 200,500 |
| Jun 3, 2025 | 730.00 | 730.00 | 710.00 | 715.00 | 715.00 | -2.05% | 132,400 |
| Jun 2, 2025 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | -1.35% | 170,500 |
| May 28, 2025 | 735.00 | 745.00 | 735.00 | 740.00 | 740.00 | 0.68% | 182,600 |
| May 27, 2025 | 735.00 | 745.00 | 735.00 | 735.00 | 735.00 | -0.68% | 288,100 |
| May 26, 2025 | 765.00 | 765.00 | 730.00 | 740.00 | 740.00 | -1.99% | 344,700 |
| May 23, 2025 | 750.00 | 760.00 | 745.00 | 755.00 | 755.00 | 1.34% | 864,000 |
| May 22, 2025 | 745.00 | 750.00 | 745.00 | 745.00 | 745.00 | - | 243,700 |
| May 21, 2025 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | - | 919,900 |
| May 20, 2025 | 750.00 | 760.00 | 740.00 | 745.00 | 745.00 | -0.67% | 332,800 |
| May 19, 2025 | 755.00 | 770.00 | 725.00 | 750.00 | 750.00 | - | 1,331,100 |