PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia · Delayed Price · Currency is IDR 935.00
-45.00 (-4.59%)
May 26, 2026, 4:07 PM WIB
IDX:BBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 790.00 | 980.00 | 785.00 | 960.00 | - | 22.29% | 806,400 |
| 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 |
| Mar 27, 2026 | 1,345.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,350.00 | 0.75% | 555,300 |
| Mar 26, 2026 | 1,325.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,340.00 | 4.28% | 312,800 |
| Mar 25, 2026 | 1,275.00 | 1,325.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.78% | 211,000 |
| Mar 17, 2026 | 1,285.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.78% | 535,100 |
| Mar 16, 2026 | 1,240.00 | 1,290.00 | 1,200.00 | 1,285.00 | 1,285.00 | -0.77% | 469,600 |
| Mar 13, 2026 | 1,330.00 | 1,330.00 | 1,205.00 | 1,295.00 | 1,295.00 | -2.63% | 363,300 |
| Mar 12, 2026 | 1,340.00 | 1,370.00 | 1,300.00 | 1,330.00 | 1,330.00 | -0.75% | 432,800 |
| Mar 11, 2026 | 1,340.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,340.00 | - | 259,000 |
| Mar 10, 2026 | 1,330.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.75% | 167,800 |
| Mar 9, 2026 | 1,350.00 | 1,355.00 | 1,205.00 | 1,330.00 | 1,330.00 | -1.48% | 388,100 |
| Mar 6, 2026 | 1,365.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.10% | 242,700 |
| Mar 5, 2026 | 1,360.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,365.00 | 0.74% | 98,900 |
| Mar 4, 2026 | 1,385.00 | 1,385.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.17% | 256,800 |