PT Bank KB Indonesia Tbk (IDX:BBKP)
Indonesia · Delayed Price · Currency is IDR 79.00
-8.00 (-9.20%)
Aug 29, 2025, 10:50 AM WIB
PT Bank KB Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 85.00 | 91.00 | 81.00 | 87.00 | 87.00 | 2.35% | 877,231,500 |
| Aug 27, 2025 | 83.00 | 88.00 | 83.00 | 85.00 | 85.00 | 3.66% | 677,469,900 |
| Aug 26, 2025 | 90.00 | 99.00 | 81.00 | 82.00 | 82.00 | -3.53% | 4,146,891,000 |
| Aug 25, 2025 | 65.00 | 85.00 | 64.00 | 85.00 | 85.00 | 34.92% | 2,543,322,300 |
| Aug 22, 2025 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | 1.61% | 395,182,000 |
| Aug 21, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 121,743,300 |
| Aug 20, 2025 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 153,819,500 |
| Aug 19, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 74,414,200 |
| Aug 15, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 50,419,000 |
| Aug 14, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 63,441,200 |
| Aug 13, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 65,231,200 |
| Aug 12, 2025 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 5.00% | 115,126,000 |
| Aug 11, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 122,340,800 |
| Aug 8, 2025 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 85,322,800 |
| Aug 7, 2025 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 1.67% | 223,182,200 |
| Aug 6, 2025 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 105,077,400 |
| 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 |