PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia · Delayed Price · Currency is IDR 900.00
-5.00 (-0.55%)
Aug 31, 2026, 4:00 PM WIB
IDX:BBHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 905.00 | 910.00 | 865.00 | 880.00 | - | -2.76% | 686,300 |
| Aug 28, 2026 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | 0.56% | 3,932,100 |
| Aug 27, 2026 | 895.00 | 910.00 | 890.00 | 900.00 | 900.00 | 0.56% | 5,558,200 |
| Aug 26, 2026 | 900.00 | 905.00 | 895.00 | 895.00 | 895.00 | -1.10% | 5,481,200 |
| Aug 24, 2026 | 905.00 | 905.00 | 900.00 | 905.00 | 905.00 | - | 28,206,100 |
| Aug 21, 2026 | 905.00 | 905.00 | 900.00 | 905.00 | 905.00 | - | 12,674,700 |
| Aug 20, 2026 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | - | 8,973,000 |
| Aug 19, 2026 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 5,677,600 |
| Aug 18, 2026 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 8,540,500 |
| Aug 14, 2026 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | 0.56% | 5,950,800 |
| Aug 13, 2026 | 900.00 | 905.00 | 900.00 | 900.00 | 900.00 | - | 19,321,900 |
| Aug 12, 2026 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | -0.55% | 21,568,800 |
| Aug 11, 2026 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | - | 13,773,900 |
| Aug 10, 2026 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | -0.55% | 98,770,200 |
| Aug 7, 2026 | 910.00 | 915.00 | 900.00 | 910.00 | 910.00 | - | 79,600 |
| Aug 6, 2026 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | -0.55% | 32,000 |
| Aug 5, 2026 | 915.00 | 925.00 | 910.00 | 915.00 | 915.00 | - | 39,800 |
| Aug 4, 2026 | 920.00 | 925.00 | 900.00 | 915.00 | 915.00 | -0.54% | 36,200 |
| Aug 3, 2026 | 945.00 | 945.00 | 915.00 | 920.00 | 920.00 | -2.65% | 42,200 |
| Jul 31, 2026 | 915.00 | 945.00 | 900.00 | 945.00 | 945.00 | 4.42% | 814,600 |
| Jul 30, 2026 | 900.00 | 915.00 | 900.00 | 905.00 | 905.00 | 0.56% | 58,400 |
| Jul 29, 2026 | 910.00 | 915.00 | 895.00 | 900.00 | 900.00 | -1.10% | 264,500 |
| Jul 28, 2026 | 910.00 | 920.00 | 900.00 | 910.00 | 910.00 | - | 40,100 |
| Jul 27, 2026 | 945.00 | 945.00 | 895.00 | 910.00 | 910.00 | 0.55% | 53,000 |
| Jul 24, 2026 | 920.00 | 925.00 | 900.00 | 905.00 | 905.00 | -1.63% | 430,600 |
| Jul 23, 2026 | 925.00 | 930.00 | 905.00 | 920.00 | 920.00 | - | 216,900 |
| Jul 22, 2026 | 930.00 | 945.00 | 920.00 | 920.00 | 920.00 | -1.08% | 84,200 |
| Jul 21, 2026 | 945.00 | 950.00 | 920.00 | 930.00 | 930.00 | -1.59% | 120,100 |
| Jul 20, 2026 | 950.00 | 970.00 | 940.00 | 945.00 | 945.00 | - | 185,600 |
| Jul 17, 2026 | 920.00 | 950.00 | 915.00 | 945.00 | 945.00 | 2.16% | 323,000 |
| Jul 16, 2026 | 925.00 | 925.00 | 920.00 | 925.00 | 925.00 | - | 155,000 |
| Jul 15, 2026 | 915.00 | 930.00 | 905.00 | 925.00 | 925.00 | 1.65% | 177,800 |
| Jul 14, 2026 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | -1.09% | 59,700 |
| Jul 13, 2026 | 910.00 | 935.00 | 905.00 | 920.00 | 920.00 | 0.55% | 143,400 |
| Jul 10, 2026 | 915.00 | 915.00 | 900.00 | 915.00 | 915.00 | 0.55% | 81,900 |
| Jul 9, 2026 | 925.00 | 925.00 | 905.00 | 910.00 | 910.00 | - | 31,500 |
| Jul 8, 2026 | 940.00 | 940.00 | 910.00 | 910.00 | 910.00 | -0.55% | 45,200 |
| Jul 7, 2026 | 930.00 | 945.00 | 900.00 | 915.00 | 915.00 | -1.61% | 55,100 |
| Jul 6, 2026 | 935.00 | 965.00 | 890.00 | 930.00 | 930.00 | 1.45% | 315,900 |
| Jul 3, 2026 | 930.00 | 980.00 | 905.00 | 930.00 | 916.72 | - | 121,000 |
| Jul 2, 2026 | 985.00 | 990.00 | 900.00 | 930.00 | 916.72 | -0.53% | 114,800 |
| Jul 1, 2026 | 985.00 | 990.00 | 900.00 | 935.00 | 921.65 | -6.03% | 130,500 |
| Jun 30, 2026 | 885.00 | 995.00 | 855.00 | 995.00 | 980.79 | 12.43% | 171,600 |
| Jun 29, 2026 | 930.00 | 930.00 | 860.00 | 885.00 | 872.36 | -4.84% | 77,000 |
| Jun 26, 2026 | 930.00 | 945.00 | 905.00 | 930.00 | 916.72 | 0.54% | 17,800 |
| Jun 25, 2026 | 920.00 | 1,000.00 | 900.00 | 925.00 | 911.79 | 0.54% | 102,600 |
| Jun 24, 2026 | 945.00 | 945.00 | 920.00 | 920.00 | 906.86 | -3.16% | 61,300 |
| Jun 23, 2026 | 970.00 | 985.00 | 915.00 | 950.00 | 936.43 | -1.55% | 71,300 |
| Jun 22, 2026 | 980.00 | 985.00 | 960.00 | 965.00 | 951.22 | -1.53% | 63,200 |
| Jun 19, 2026 | 950.00 | 980.00 | 950.00 | 980.00 | 966.01 | 2.62% | 91,700 |