PT Bank KB Indonesia Tbk (IDX:BBKP)
Indonesia · Delayed Price · Currency is IDR 70.00
+1.00 (1.43%)
Nov 20, 2025, 2:10 PM WIB
PT Bank KB Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 93,996,700 |
| Oct 15, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 120,165,800 |
| Oct 14, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 192,104,900 |
| Oct 13, 2025 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | -1.39% | 156,295,600 |
| Oct 10, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -4.00% | 146,874,100 |
| Oct 9, 2025 | 74.00 | 76.00 | 72.00 | 75.00 | 75.00 | 2.74% | 331,666,900 |
| Oct 8, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 115,919,800 |
| Oct 7, 2025 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 224,438,800 |
| Oct 6, 2025 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 155,109,000 |
| Oct 3, 2025 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 171,558,600 |
| Oct 2, 2025 | 76.00 | 81.00 | 75.00 | 78.00 | 78.00 | 2.63% | 489,667,400 |
| Oct 1, 2025 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 145,492,200 |
| Sep 30, 2025 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | -3.85% | 105,898,500 |
| Sep 29, 2025 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | 4.00% | 229,991,200 |
| Sep 26, 2025 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 141,918,800 |
| Sep 25, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 137,947,100 |
| Sep 24, 2025 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | - | 271,088,000 |
| Sep 23, 2025 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 175,713,900 |
| Sep 22, 2025 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 127,245,700 |
| Sep 19, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 107,767,500 |
| Sep 18, 2025 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -3.75% | 160,270,600 |
| Sep 17, 2025 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1.27% | 215,076,100 |
| Sep 16, 2025 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 121,351,100 |
| Sep 15, 2025 | 78.00 | 83.00 | 77.00 | 80.00 | 80.00 | 2.56% | 321,136,700 |
| Sep 12, 2025 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2.63% | 182,806,400 |
| Sep 11, 2025 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1.33% | 209,299,400 |