PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia · Delayed Price · Currency is IDR 955.00
-20.00 (-2.05%)
Jun 18, 2026, 11:51 AM WIB
IDX:BBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 985.00 | 1,000.00 | 955.00 | 975.00 | 975.00 | -1.52% | 172,900 |
| Jun 15, 2026 | 970.00 | 1,095.00 | 960.00 | 990.00 | 990.00 | 2.06% | 468,200 |
| Jun 12, 2026 | 925.00 | 980.00 | 925.00 | 970.00 | 970.00 | 1.04% | 172,300 |
| Jun 11, 2026 | 985.00 | 985.00 | 920.00 | 960.00 | 960.00 | -0.52% | 161,200 |
| Jun 10, 2026 | 870.00 | 1,000.00 | 870.00 | 965.00 | 965.00 | 10.29% | 357,100 |
| Jun 9, 2026 | 820.00 | 895.00 | 800.00 | 875.00 | 875.00 | 6.71% | 285,000 |
| Jun 8, 2026 | 870.00 | 870.00 | 750.00 | 820.00 | 820.00 | -5.75% | 188,600 |
| Jun 5, 2026 | 975.00 | 1,005.00 | 840.00 | 870.00 | 870.00 | -10.31% | 349,500 |
| Jun 4, 2026 | 950.00 | 1,015.00 | 950.00 | 970.00 | 970.00 | 3.19% | 432,800 |
| Jun 3, 2026 | 1,045.00 | 1,055.00 | 925.00 | 940.00 | 940.00 | -10.90% | 187,600 |
| Jun 2, 2026 | 990.00 | 1,095.00 | 975.00 | 1,055.00 | 1,055.00 | 6.03% | 715,900 |
| May 29, 2026 | 935.00 | 995.00 | 850.00 | 995.00 | 995.00 | 6.42% | 470,900 |
| May 26, 2026 | 1,100.00 | 1,190.00 | 905.00 | 935.00 | 935.00 | -4.59% | 2,050,900 |
| May 25, 2026 | 790.00 | 980.00 | 785.00 | 980.00 | 980.00 | 24.84% | 1,223,200 |
| May 22, 2026 | 830.00 | 830.00 | 750.00 | 785.00 | 785.00 | -5.42% | 246,200 |
| May 21, 2026 | 890.00 | 890.00 | 760.00 | 830.00 | 830.00 | -6.74% | 915,700 |
| May 20, 2026 | 950.00 | 960.00 | 870.00 | 890.00 | 890.00 | -5.32% | 343,600 |
| May 19, 2026 | 1,000.00 | 1,000.00 | 940.00 | 940.00 | 940.00 | -6.00% | 118,000 |
| May 18, 2026 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | -2.91% | 146,600 |
| May 13, 2026 | 1,030.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 55,700 |
| May 12, 2026 | 1,050.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.90% | 116,800 |
| May 11, 2026 | 1,185.00 | 1,185.00 | 1,005.00 | 1,050.00 | 1,050.00 | -7.89% | 295,000 |
| May 8, 2026 | 1,225.00 | 1,225.00 | 1,100.00 | 1,140.00 | 1,140.00 | -1.72% | 322,700 |
| May 7, 2026 | 1,205.00 | 1,205.00 | 1,140.00 | 1,160.00 | 1,160.00 | -3.73% | 379,000 |
| May 6, 2026 | 1,220.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.63% | 98,100 |
| May 5, 2026 | 1,240.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,225.00 | -1.21% | 74,000 |
| May 4, 2026 | 1,275.00 | 1,275.00 | 1,240.00 | 1,240.00 | 1,240.00 | -3.13% | 70,600 |
| Apr 30, 2026 | 1,265.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,280.00 | 1.19% | 184,100 |
| Apr 29, 2026 | 1,255.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.80% | 429,300 |
| Apr 28, 2026 | 1,265.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.79% | 320,800 |
| Apr 27, 2026 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,265.00 | -1.56% | 145,100 |
| Apr 24, 2026 | 1,295.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.77% | 318,600 |
| Apr 23, 2026 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 747,200 |
| Apr 22, 2026 | 1,290.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.39% | 745,000 |
| Apr 21, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.39% | 714,500 |
| Apr 20, 2026 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 277,400 |
| Apr 17, 2026 | 1,285.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.38% | 907,900 |
| Apr 16, 2026 | 1,295.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.39% | 831,300 |
| Apr 15, 2026 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 0.39% | 271,600 |
| Apr 14, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.39% | 940,600 |
| Apr 13, 2026 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.38% | 760,400 |
| Apr 10, 2026 | 1,315.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 842,600 |
| Apr 9, 2026 | 1,320.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.13% | 68,900 |
| Apr 8, 2026 | 1,295.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,330.00 | 3.10% | 75,500 |
| Apr 7, 2026 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.77% | 350,000 |
| Apr 6, 2026 | 1,325.00 | 1,325.00 | 1,260.00 | 1,300.00 | 1,300.00 | - | 272,100 |
| Apr 2, 2026 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.52% | 906,200 |
| Apr 1, 2026 | 1,325.00 | 1,350.00 | 1,280.00 | 1,320.00 | 1,320.00 | -1.12% | 195,500 |
| Mar 31, 2026 | 1,350.00 | 1,350.00 | 1,270.00 | 1,335.00 | 1,335.00 | -1.11% | 439,200 |
| Mar 30, 2026 | 1,350.00 | 1,375.00 | 1,280.00 | 1,350.00 | 1,350.00 | - | 259,700 |