PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia · Delayed Price · Currency is IDR 795.00
+20.00 (2.58%)
Oct 9, 2026, 4:00 PM WIB
IDX:BBHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 775.00 | 795.00 | 765.00 | 795.00 | 795.00 | 2.58% | 352,700 |
| Oct 8, 2026 | 800.00 | 800.00 | 760.00 | 775.00 | 775.00 | -3.13% | 123,200 |
| Oct 7, 2026 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 1,774,400 |
| Oct 6, 2026 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.27% | 1,200,300 |
| Oct 5, 2026 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.25% | 1,018,600 |
| Oct 2, 2026 | 780.00 | 800.00 | 750.00 | 800.00 | 800.00 | 1.91% | 270,200 |
| Oct 1, 2026 | 835.00 | 835.00 | 780.00 | 785.00 | 785.00 | -5.99% | 442,500 |
| Sep 30, 2026 | 785.00 | 840.00 | 765.00 | 835.00 | 835.00 | 6.37% | 659,100 |
| Sep 29, 2026 | 790.00 | 790.00 | 775.00 | 785.00 | 785.00 | -0.63% | 186,700 |
| Sep 28, 2026 | 825.00 | 825.00 | 785.00 | 790.00 | 790.00 | -3.66% | 193,100 |
| Sep 25, 2026 | 845.00 | 855.00 | 800.00 | 820.00 | 820.00 | -4.09% | 279,700 |
| Sep 24, 2026 | 875.00 | 890.00 | 850.00 | 855.00 | 855.00 | -1.72% | 420,300 |
| Sep 23, 2026 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | -1.14% | 561,800 |
| Sep 22, 2026 | 880.00 | 900.00 | 880.00 | 880.00 | 880.00 | -2.22% | 514,800 |
| Sep 21, 2026 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | - | 313,700 |
| Sep 18, 2026 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | - | 13,211,100 |
| Sep 17, 2026 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | - | 12,032,900 |
| Sep 16, 2026 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | - | 21,225,700 |
| Sep 15, 2026 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | - | 14,995,200 |
| Sep 14, 2026 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | - | 14,256,100 |
| Sep 11, 2026 | 895.00 | 905.00 | 890.00 | 900.00 | 900.00 | 0.56% | 14,404,200 |
| Sep 10, 2026 | 900.00 | 905.00 | 890.00 | 895.00 | 895.00 | -0.56% | 17,122,900 |
| Sep 9, 2026 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | - | 21,695,700 |
| Sep 8, 2026 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | - | 14,782,200 |
| Sep 7, 2026 | 905.00 | 910.00 | 895.00 | 900.00 | 900.00 | - | 13,498,700 |
| Sep 4, 2026 | 910.00 | 920.00 | 900.00 | 900.00 | 900.00 | - | 64,688,600 |
| Sep 3, 2026 | 940.00 | 990.00 | 900.00 | 900.00 | 900.00 | - | 49,869,700 |
| Sep 2, 2026 | 880.00 | 900.00 | 855.00 | 900.00 | 900.00 | 2.86% | 674,600 |
| Sep 1, 2026 | 890.00 | 890.00 | 855.00 | 875.00 | 875.00 | -2.78% | 696,800 |
| Aug 31, 2026 | 905.00 | 910.00 | 865.00 | 900.00 | 900.00 | -0.55% | 806,300 |
| 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 |