PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia · Delayed Price · Currency is IDR 1,500.00
+5.00 (0.33%)
Oct 15, 2025, 3:49 PM WIB
IDX:BBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1,520.00 | 1,550.00 | 1,295.00 | 1,500.00 | 1,500.00 | -1.32% | 2,309,800 |
| 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 |
| Sep 26, 2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,480.00 | 1,480.00 | -0.34% | 1,390,000 |
| Sep 25, 2025 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.67% | 1,050,000 |
| Sep 24, 2025 | 1,490.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.67% | 843,400 |
| Sep 23, 2025 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.00% | 1,375,300 |
| Sep 22, 2025 | 1,540.00 | 1,550.00 | 1,475.00 | 1,500.00 | 1,500.00 | -2.28% | 1,375,300 |
| Sep 19, 2025 | 1,590.00 | 1,590.00 | 1,530.00 | 1,535.00 | 1,535.00 | -2.85% | 1,177,400 |
| Sep 18, 2025 | 1,535.00 | 1,615.00 | 1,535.00 | 1,580.00 | 1,580.00 | 3.27% | 2,423,100 |
| Sep 17, 2025 | 1,535.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1.32% | 1,181,800 |
| Sep 16, 2025 | 1,500.00 | 1,515.00 | 1,485.00 | 1,510.00 | 1,510.00 | 0.67% | 566,400 |
| Sep 15, 2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.67% | 709,900 |
| Sep 12, 2025 | 1,520.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,490.00 | -1.32% | 1,232,000 |
| Sep 11, 2025 | 1,505.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,510.00 | 2.03% | 780,900 |
| Sep 10, 2025 | 1,465.00 | 1,505.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.68% | 888,100 |
| Sep 9, 2025 | 1,535.00 | 1,535.00 | 1,420.00 | 1,470.00 | 1,470.00 | -4.23% | 1,732,700 |
| Sep 8, 2025 | 1,570.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | -2.23% | 1,599,600 |
| Sep 4, 2025 | 1,645.00 | 1,645.00 | 1,560.00 | 1,570.00 | 1,570.00 | -2.18% | 2,818,900 |
| Sep 3, 2025 | 1,650.00 | 1,660.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.83% | 1,409,300 |
| Sep 2, 2025 | 1,600.00 | 1,650.00 | 1,585.00 | 1,635.00 | 1,635.00 | 3.81% | 3,104,500 |
| Sep 1, 2025 | 1,510.00 | 1,600.00 | 1,485.00 | 1,575.00 | 1,575.00 | 0.32% | 2,617,800 |
| Aug 29, 2025 | 1,580.00 | 1,590.00 | 1,405.00 | 1,570.00 | 1,570.00 | -0.95% | 3,750,700 |
| Aug 28, 2025 | 1,590.00 | 1,610.00 | 1,555.00 | 1,585.00 | 1,585.00 | 0.32% | 2,220,800 |
| Aug 27, 2025 | 1,600.00 | 1,695.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.25% | 6,153,300 |
| Aug 26, 2025 | 1,580.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 1.59% | 2,414,900 |
| Aug 25, 2025 | 1,555.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,575.00 | 1.29% | 2,984,200 |
| Aug 22, 2025 | 1,560.00 | 1,580.00 | 1,535.00 | 1,555.00 | 1,555.00 | 1.30% | 1,030,700 |
| Aug 21, 2025 | 1,585.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.65% | 1,027,100 |
| Aug 20, 2025 | 1,590.00 | 1,590.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.65% | 1,563,500 |
| Aug 19, 2025 | 1,550.00 | 1,615.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.32% | 3,713,300 |
| Aug 15, 2025 | 1,520.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,540.00 | 1.32% | 2,592,900 |
| Aug 14, 2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,520.00 | 1,520.00 | -1.94% | 2,547,500 |
| Aug 13, 2025 | 1,585.00 | 1,600.00 | 1,535.00 | 1,550.00 | 1,550.00 | -1.90% | 1,986,200 |
| Aug 12, 2025 | 1,600.00 | 1,655.00 | 1,500.00 | 1,580.00 | 1,580.00 | -0.94% | 9,906,500 |
| Aug 11, 2025 | 1,470.00 | 1,625.00 | 1,470.00 | 1,595.00 | 1,595.00 | 9.25% | 8,277,800 |
| Aug 8, 2025 | 1,340.00 | 1,495.00 | 1,340.00 | 1,460.00 | 1,460.00 | 8.96% | 9,035,900 |
| Aug 7, 2025 | 1,340.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,340.00 | - | 1,527,700 |
| Aug 6, 2025 | 1,345.00 | 1,365.00 | 1,315.00 | 1,340.00 | 1,340.00 | 0.37% | 1,566,100 |
| Aug 5, 2025 | 1,370.00 | 1,380.00 | 1,300.00 | 1,335.00 | 1,335.00 | -2.55% | 2,088,000 |
| Aug 4, 2025 | 1,255.00 | 1,380.00 | 1,185.00 | 1,370.00 | 1,370.00 | 9.16% | 3,370,600 |