PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia · Delayed Price · Currency is IDR 1,470.00
+5.00 (0.34%)
At close: Dec 24, 2025
IDX:BBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1,450.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 0.34% | 1,042,400 |
| Dec 23, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | -0.68% | 702,700 |
| Dec 22, 2025 | 1,480.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,475.00 | - | 1,427,600 |
| Dec 19, 2025 | 1,465.00 | 1,480.00 | 1,400.00 | 1,475.00 | 1,475.00 | 0.68% | 1,735,400 |
| Dec 18, 2025 | 1,495.00 | 1,495.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.68% | 1,567,700 |
| Dec 17, 2025 | 1,500.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.01% | 2,192,200 |
| Dec 16, 2025 | 1,525.00 | 1,530.00 | 1,475.00 | 1,490.00 | 1,490.00 | -2.93% | 2,582,800 |
| Dec 15, 2025 | 1,485.00 | 1,540.00 | 1,480.00 | 1,535.00 | 1,535.00 | 3.72% | 5,545,900 |
| Dec 12, 2025 | 1,465.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,480.00 | 1.02% | 1,475,100 |
| Dec 11, 2025 | 1,455.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.69% | 1,964,900 |
| Dec 10, 2025 | 1,485.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.68% | 1,648,600 |
| Dec 9, 2025 | 1,490.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.34% | 1,244,300 |
| Dec 8, 2025 | 1,495.00 | 1,505.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.68% | 1,828,700 |
| Dec 5, 2025 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 1,480.00 | - | 455,100 |
| Dec 4, 2025 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.34% | 698,300 |
| Dec 3, 2025 | 1,485.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.34% | 653,000 |
| Dec 2, 2025 | 1,470.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.68% | 735,500 |
| Dec 1, 2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,470.00 | 1,470.00 | -2.00% | 1,214,500 |
| Nov 28, 2025 | 1,505.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,500.00 | - | 1,171,100 |
| Nov 27, 2025 | 1,475.00 | 1,535.00 | 1,475.00 | 1,500.00 | 1,500.00 | 1.01% | 5,003,200 |
| Nov 26, 2025 | 1,470.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,485.00 | 1.02% | 775,800 |
| Nov 25, 2025 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 708,700 |
| Nov 24, 2025 | 1,465.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.68% | 505,300 |
| Nov 21, 2025 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.01% | 80,500 |
| Nov 20, 2025 | 1,485.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,485.00 | -0.34% | 619,200 |
| Nov 19, 2025 | 1,480.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1.36% | 690,500 |
| Nov 18, 2025 | 1,480.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,470.00 | -0.34% | 544,800 |
| Nov 17, 2025 | 1,530.00 | 1,530.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.34% | 1,400,400 |
| Nov 14, 2025 | 1,490.00 | 1,495.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.01% | 756,900 |
| Nov 13, 2025 | 1,475.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,485.00 | 0.68% | 689,100 |
| Nov 12, 2025 | 1,480.00 | 1,485.00 | 1,430.00 | 1,475.00 | 1,475.00 | -0.34% | 421,200 |
| Nov 11, 2025 | 1,475.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.34% | 792,000 |
| Nov 10, 2025 | 1,460.00 | 1,485.00 | 1,460.00 | 1,475.00 | 1,475.00 | 1.03% | 496,400 |
| Nov 7, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.35% | 342,600 |
| Nov 6, 2025 | 1,475.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.34% | 578,000 |
| Nov 5, 2025 | 1,480.00 | 1,485.00 | 1,470.00 | 1,475.00 | 1,475.00 | -0.34% | 833,700 |
| Nov 4, 2025 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,480.00 | -1.00% | 428,200 |
| Nov 3, 2025 | 1,495.00 | 1,505.00 | 1,490.00 | 1,495.00 | 1,495.00 | - | 566,300 |
| Oct 31, 2025 | 1,475.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,495.00 | 1.36% | 959,600 |
| Oct 30, 2025 | 1,300.00 | 1,500.00 | 1,300.00 | 1,475.00 | 1,475.00 | -1.01% | 723,600 |
| Oct 29, 2025 | 1,500.00 | 1,550.00 | 1,460.00 | 1,490.00 | 1,490.00 | 0.68% | 989,000 |
| Oct 28, 2025 | 1,490.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.67% | 388,500 |
| Oct 27, 2025 | 1,495.00 | 1,495.00 | 1,450.00 | 1,490.00 | 1,490.00 | 0.34% | 901,600 |
| Oct 24, 2025 | 1,490.00 | 1,505.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.34% | 583,900 |
| Oct 23, 2025 | 1,490.00 | 1,515.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.68% | 680,900 |
| Oct 22, 2025 | 1,520.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.63% | 1,213,300 |
| Oct 21, 2025 | 1,510.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.66% | 580,600 |
| Oct 20, 2025 | 1,465.00 | 1,530.00 | 1,465.00 | 1,510.00 | 1,510.00 | 3.07% | 973,500 |
| Oct 17, 2025 | 1,500.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,465.00 | -2.01% | 875,900 |
| Oct 16, 2025 | 1,500.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 494,900 |