PT Bank KB Indonesia Tbk (IDX:BBKP)
Indonesia · Delayed Price · Currency is IDR 77.00
-1.00 (-1.28%)
At close: Dec 30, 2025
PT Bank KB Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1.30% | 230,307,100 |
| Dec 24, 2025 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 308,784,000 |
| Dec 23, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 147,538,300 |
| Dec 22, 2025 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 113,679,900 |
| Dec 19, 2025 | 79.00 | 80.00 | 76.00 | 76.00 | 76.00 | -3.80% | 198,202,400 |
| Dec 18, 2025 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 263,283,500 |
| Dec 17, 2025 | 79.00 | 83.00 | 77.00 | 80.00 | 80.00 | 1.27% | 638,573,000 |
| Dec 16, 2025 | 84.00 | 86.00 | 78.00 | 79.00 | 79.00 | -2.47% | 1,001,529,000 |
| Dec 15, 2025 | 75.00 | 82.00 | 75.00 | 81.00 | 81.00 | 8.00% | 1,264,782,000 |
| Dec 12, 2025 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2.74% | 166,343,800 |
| Dec 11, 2025 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 238,460,400 |
| Dec 10, 2025 | 77.00 | 80.00 | 75.00 | 75.00 | 75.00 | -2.60% | 387,455,300 |
| Dec 9, 2025 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 2.67% | 362,673,000 |
| Dec 8, 2025 | 73.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 287,015,900 |
| Dec 5, 2025 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 115,683,200 |
| Dec 4, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 114,412,600 |
| Dec 3, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 117,509,200 |
| Dec 2, 2025 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 182,181,300 |
| Dec 1, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 155,711,700 |
| Nov 28, 2025 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 129,185,600 |
| Nov 27, 2025 | 75.00 | 78.00 | 73.00 | 73.00 | 73.00 | -2.67% | 375,069,200 |
| Nov 26, 2025 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1.35% | 335,137,200 |
| Nov 25, 2025 | 71.00 | 76.00 | 70.00 | 74.00 | 74.00 | 4.23% | 456,504,400 |
| Nov 24, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 91,494,700 |
| Nov 21, 2025 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 111,654,100 |
| Nov 20, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 109,191,000 |
| Nov 19, 2025 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 187,122,000 |
| Nov 18, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 176,871,400 |
| Nov 17, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 220,901,100 |
| Nov 14, 2025 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | -3.90% | 494,946,100 |
| Nov 13, 2025 | 68.00 | 82.00 | 68.00 | 77.00 | 77.00 | 13.24% | 2,544,717,000 |
| Nov 12, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 48,571,600 |
| Nov 11, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 109,752,300 |
| Nov 10, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 336,047,000 |
| Nov 7, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 96,407,200 |
| Nov 6, 2025 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | - | 135,357,700 |
| Nov 5, 2025 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 92,260,700 |
| Nov 4, 2025 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 150,981,700 |
| Nov 3, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 188,640,100 |
| Oct 31, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 149,214,500 |
| Oct 30, 2025 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 156,145,400 |
| Oct 29, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 112,201,400 |
| Oct 28, 2025 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 43,060,100 |
| Oct 27, 2025 | 69.00 | 71.00 | 66.00 | 68.00 | 68.00 | -1.45% | 180,738,800 |
| Oct 24, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 75,678,100 |
| Oct 23, 2025 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1.47% | 100,554,500 |
| Oct 22, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 97,951,000 |
| Oct 21, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 108,073,700 |
| Oct 20, 2025 | 67.00 | 72.00 | 66.00 | 70.00 | 70.00 | 6.06% | 203,052,300 |
| Oct 17, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -5.71% | 136,531,500 |