PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia · Delayed Price · Currency is IDR 925.00
0.00 (0.00%)
Jul 16, 2026, 4:04 PM WIB
IDX:BBHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 306,900 |
| 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 |
| Jun 18, 2026 | 1,000.00 | 1,000.00 | 945.00 | 955.00 | 941.36 | -2.05% | 124,700 |
| Jun 17, 2026 | 985.00 | 1,000.00 | 955.00 | 975.00 | 961.08 | -1.52% | 172,900 |
| Jun 15, 2026 | 970.00 | 1,095.00 | 960.00 | 990.00 | 975.86 | 2.06% | 468,200 |
| Jun 12, 2026 | 925.00 | 980.00 | 925.00 | 970.00 | 956.15 | 1.04% | 172,300 |
| Jun 11, 2026 | 985.00 | 985.00 | 920.00 | 960.00 | 946.29 | -0.52% | 161,200 |
| Jun 10, 2026 | 870.00 | 1,000.00 | 870.00 | 965.00 | 951.22 | 10.29% | 357,100 |
| Jun 9, 2026 | 820.00 | 895.00 | 800.00 | 875.00 | 862.51 | 6.71% | 285,100 |
| Jun 8, 2026 | 870.00 | 870.00 | 750.00 | 820.00 | 808.29 | -5.75% | 188,600 |
| Jun 5, 2026 | 975.00 | 1,005.00 | 840.00 | 870.00 | 857.58 | -10.31% | 349,500 |
| Jun 4, 2026 | 950.00 | 1,015.00 | 950.00 | 970.00 | 956.15 | 3.19% | 432,800 |
| Jun 3, 2026 | 1,045.00 | 1,055.00 | 925.00 | 940.00 | 926.58 | -10.90% | 187,600 |
| Jun 2, 2026 | 990.00 | 1,095.00 | 975.00 | 1,055.00 | 1,039.94 | 6.03% | 715,900 |
| May 29, 2026 | 935.00 | 995.00 | 850.00 | 995.00 | 980.79 | 6.42% | 470,900 |
| May 26, 2026 | 1,100.00 | 1,190.00 | 905.00 | 935.00 | 921.65 | -4.59% | 2,050,900 |
| May 25, 2026 | 790.00 | 980.00 | 785.00 | 980.00 | 966.01 | 24.84% | 1,223,200 |
| May 22, 2026 | 830.00 | 830.00 | 750.00 | 785.00 | 773.79 | -5.42% | 246,200 |
| May 21, 2026 | 890.00 | 890.00 | 760.00 | 830.00 | 818.15 | -6.74% | 915,700 |
| May 20, 2026 | 950.00 | 960.00 | 870.00 | 890.00 | 877.29 | -5.32% | 343,600 |
| May 19, 2026 | 1,000.00 | 1,000.00 | 940.00 | 940.00 | 926.58 | -6.00% | 118,000 |
| May 18, 2026 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 985.72 | -2.91% | 146,600 |
| May 13, 2026 | 1,030.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,015.29 | - | 55,700 |
| May 12, 2026 | 1,050.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,015.29 | -1.90% | 116,800 |
| May 11, 2026 | 1,185.00 | 1,185.00 | 1,005.00 | 1,050.00 | 1,035.01 | -7.89% | 295,000 |
| May 8, 2026 | 1,225.00 | 1,225.00 | 1,100.00 | 1,140.00 | 1,123.72 | -1.72% | 322,700 |
| May 7, 2026 | 1,205.00 | 1,205.00 | 1,140.00 | 1,160.00 | 1,143.44 | -3.73% | 379,000 |
| May 6, 2026 | 1,220.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,187.79 | -1.63% | 98,100 |
| May 5, 2026 | 1,240.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,207.51 | -1.21% | 74,000 |
| May 4, 2026 | 1,275.00 | 1,275.00 | 1,240.00 | 1,240.00 | 1,222.29 | -3.13% | 70,600 |
| Apr 30, 2026 | 1,265.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,261.72 | 1.19% | 184,100 |
| Apr 29, 2026 | 1,255.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,246.94 | 0.80% | 429,300 |
| Apr 28, 2026 | 1,265.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,237.08 | -0.79% | 320,800 |