PT Bank KB Bukopin Tbk (IDX:BBKP)
Indonesia · Delayed Price · Currency is IDR 62.00
0.00 (0.00%)
Aug 5, 2025, 4:08 PM WIB
PT Bank KB Bukopin Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 80,508,300 |
| Aug 4, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 136,450,000 |
| Aug 1, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 77,472,000 |
| Jul 31, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 179,269,100 |
| Jul 30, 2025 | 65.00 | 67.00 | 62.00 | 63.00 | 63.00 | -1.56% | 472,579,600 |
| Jul 29, 2025 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 143,383,300 |
| Jul 28, 2025 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 222,786,700 |
| Jul 25, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 132,725,600 |
| Jul 24, 2025 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 3.17% | 318,695,800 |
| Jul 23, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 58,225,800 |
| Jul 22, 2025 | 62.00 | 65.00 | 62.00 | 62.00 | 62.00 | - | 286,386,300 |
| Jul 21, 2025 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 123,942,600 |
| Jul 18, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 104,620,300 |
| Jul 17, 2025 | 60.00 | 65.00 | 59.00 | 62.00 | 62.00 | 3.33% | 347,623,900 |
| Jul 16, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 29,560,200 |
| Jul 15, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 69,428,700 |
| Jul 14, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 90,808,400 |
| Jul 11, 2025 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 134,416,800 |
| Jul 10, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 88,534,200 |
| Jul 9, 2025 | 58.00 | 62.00 | 57.00 | 59.00 | 59.00 | 1.72% | 213,789,500 |
| Jul 8, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 19,726,600 |
| Jul 7, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 44,612,300 |
| Jul 4, 2025 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 49,262,800 |
| Jul 3, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 50,582,900 |
| Jul 2, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 85,248,300 |
| Jul 1, 2025 | 61.00 | 62.00 | 58.00 | 58.00 | 58.00 | -3.33% | 213,651,500 |
| Jun 30, 2025 | 57.00 | 62.00 | 56.00 | 60.00 | 60.00 | 7.14% | 353,276,800 |
| Jun 26, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 99,619,100 |
| Jun 25, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 56,656,700 |
| Jun 24, 2025 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 116,259,300 |
| Jun 23, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 53,821,800 |
| Jun 20, 2025 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | - | 120,195,000 |
| Jun 19, 2025 | 56.00 | 62.00 | 56.00 | 59.00 | 59.00 | 5.36% | 315,720,600 |
| Jun 18, 2025 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -5.08% | 88,515,600 |
| Jun 17, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 76,290,500 |
| Jun 16, 2025 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 100,425,600 |
| Jun 13, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 57,352,000 |
| Jun 12, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 59,350,300 |
| Jun 11, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 42,701,600 |
| Jun 10, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 69,971,600 |
| Jun 5, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 105,529,300 |
| Jun 4, 2025 | 60.00 | 63.00 | 60.00 | 60.00 | 60.00 | - | 98,915,900 |
| Jun 3, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 102,493,100 |
| Jun 2, 2025 | 62.00 | 63.00 | 59.00 | 61.00 | 61.00 | -1.61% | 210,535,400 |
| May 28, 2025 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 206,205,500 |
| May 27, 2025 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 220,936,200 |
| May 26, 2025 | 65.00 | 66.00 | 59.00 | 61.00 | 61.00 | -6.15% | 599,292,100 |
| May 23, 2025 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 192,818,200 |
| May 22, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 42,580,900 |
| May 21, 2025 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 205,765,500 |