PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia · Delayed Price · Currency is IDR 1,480.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 1,500.00 | 1,520.00 | 1,465.00 | 1,500.00 | 1,500.00 | - | 730,300 |
| Oct 14, 2025 | 1,520.00 | 1,550.00 | 1,295.00 | 1,500.00 | 1,500.00 | -1.32% | 2,711,400 |
| Oct 13, 2025 | 1,530.00 | 1,550.00 | 1,505.00 | 1,520.00 | 1,520.00 | -0.65% | 1,158,000 |
| Oct 10, 2025 | 1,570.00 | 1,590.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.61% | 1,027,700 |
| Oct 9, 2025 | 1,485.00 | 1,580.00 | 1,485.00 | 1,555.00 | 1,555.00 | 4.71% | 2,674,200 |
| Oct 8, 2025 | 1,495.00 | 1,515.00 | 1,460.00 | 1,485.00 | 1,485.00 | -0.34% | 1,486,300 |
| Oct 7, 2025 | 1,515.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.32% | 1,486,100 |
| Oct 6, 2025 | 1,500.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | 1.00% | 900,300 |
| Oct 3, 2025 | 1,525.00 | 1,535.00 | 1,480.00 | 1,495.00 | 1,495.00 | -1.97% | 1,699,800 |
| Oct 2, 2025 | 1,555.00 | 1,640.00 | 1,505.00 | 1,525.00 | 1,525.00 | -0.97% | 4,822,500 |
| Oct 1, 2025 | 1,485.00 | 1,555.00 | 1,485.00 | 1,540.00 | 1,540.00 | 3.70% | 2,499,900 |
| Sep 30, 2025 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.34% | 907,400 |
| Sep 29, 2025 | 1,500.00 | 1,510.00 | 1,475.00 | 1,480.00 | 1,480.00 | - | 731,100 |