PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,585.00
+5.00 (0.32%)
Aug 28, 2025, 4:00 PM WIB

IDX:BBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,590.001,610.001,555.001,590.001,590.000.63%1,660,100
Aug 27, 20251,600.001,695.001,575.001,580.001,580.00-1.25%6,153,300
Aug 26, 20251,580.001,600.001,570.001,600.001,600.001.59%2,414,900
Aug 25, 20251,555.001,585.001,555.001,575.001,575.001.29%2,984,200
Aug 22, 20251,560.001,580.001,535.001,555.001,555.001.30%1,030,700
Aug 21, 20251,585.001,585.001,535.001,535.001,535.00-0.65%1,027,100
Aug 20, 20251,590.001,590.001,535.001,545.001,545.000.65%1,563,500
Aug 19, 20251,550.001,615.001,535.001,535.001,535.00-0.32%3,713,300
Aug 15, 20251,520.001,540.001,480.001,540.001,540.001.32%2,592,900
Aug 14, 20251,550.001,550.001,505.001,520.001,520.00-1.94%2,547,500
Aug 13, 20251,585.001,600.001,535.001,550.001,550.00-1.90%1,986,200
Aug 12, 20251,600.001,655.001,500.001,580.001,580.00-0.94%9,906,500
Aug 11, 20251,470.001,625.001,470.001,595.001,595.009.25%8,277,800
Aug 8, 20251,340.001,495.001,340.001,460.001,460.008.96%9,035,900
Aug 7, 20251,340.001,345.001,295.001,340.001,340.00-1,527,700
Aug 6, 20251,345.001,365.001,315.001,340.001,340.000.37%1,566,100
Aug 5, 20251,370.001,380.001,300.001,335.001,335.00-2.55%2,088,000
Aug 4, 20251,255.001,380.001,185.001,370.001,370.009.16%3,370,600
Aug 1, 20251,305.001,315.001,180.001,255.001,255.00-3.83%2,698,900
Jul 31, 20251,375.001,385.001,295.001,305.001,305.00-4.74%2,517,300
Jul 30, 20251,375.001,405.001,370.001,370.001,370.00-0.36%1,776,600
Jul 29, 20251,405.001,435.001,320.001,375.001,375.00-1.79%3,169,800
Jul 28, 20251,345.001,420.001,340.001,400.001,400.004.48%6,226,000
Jul 25, 20251,300.001,385.001,275.001,340.001,340.004.69%7,606,500
Jul 24, 20251,200.001,350.001,200.001,280.001,280.006.67%12,412,600
Jul 23, 20251,140.001,230.001,140.001,200.001,200.005.26%3,322,100
Jul 22, 20251,130.001,155.001,125.001,140.001,140.000.88%2,956,300
Jul 21, 20251,150.001,160.001,105.001,130.001,130.001.35%3,263,700
Jul 18, 20251,120.001,135.001,110.001,115.001,115.000.90%1,667,100
Jul 17, 20251,110.001,150.001,095.001,105.001,105.00-2,263,300
Jul 16, 20251,115.001,170.001,060.001,105.001,105.000.91%3,217,800
Jul 15, 20251,035.001,145.001,030.001,095.001,095.005.80%3,759,000
Jul 14, 20251,150.001,250.001,000.001,035.001,035.00-8.41%11,439,600
Jul 11, 20251,025.001,140.001,025.001,130.001,130.0011.88%9,485,400
Jul 10, 2025945.001,030.00940.001,010.001,010.008.02%5,358,700
Jul 9, 2025875.00950.00875.00935.00935.006.86%3,894,800
Jul 8, 2025850.00875.00850.00875.00875.002.94%1,573,600
Jul 7, 2025850.00910.00845.00850.00850.00-4,958,600
Jul 4, 2025790.00860.00780.00850.00850.007.59%3,754,500
Jul 3, 2025790.00790.00780.00790.00790.00-454,800
Jul 2, 2025775.00800.00775.00790.00790.001.28%590,100
Jul 1, 2025785.00800.00780.00780.00780.00-0.64%1,108,700
Jun 30, 2025785.00795.00785.00785.00785.000.64%1,544,100
Jun 26, 2025775.00785.00775.00780.00780.000.65%1,126,600
Jun 25, 2025765.00780.00760.00775.00775.001.31%2,228,900
Jun 24, 2025690.00825.00690.00765.00765.0010.87%3,729,500
Jun 23, 2025660.00700.00655.00690.00690.004.55%759,800
Jun 20, 2025690.00700.00645.00660.00660.00-4.35%1,800,500
Jun 19, 2025695.00705.00675.00690.00690.00-0.72%379,600
Jun 18, 2025720.00720.00695.00695.00695.00-2.80%947,500