PT Bank KB Indonesia Tbk (IDX:BBKP)
Indonesia · Delayed Price · Currency is IDR 55.00
-2.00 (-3.51%)
May 21, 2026, 4:12 PM WIB
PT Bank KB Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 58.00 | 59.00 | 55.00 | 55.00 | 55.00 | -3.51% | 184,584,000 |
| May 20, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 120,171,800 |
| May 19, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 73,922,100 |
| May 18, 2026 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | -3.33% | 128,927,000 |
| May 13, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 34,892,500 |
| May 12, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 76,914,500 |
| May 11, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 74,360,600 |
| May 8, 2026 | 61.00 | 64.00 | 61.00 | 61.00 | 61.00 | - | 111,434,500 |
| May 7, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 47,146,000 |
| May 6, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 49,160,200 |
| May 5, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 79,354,600 |
| May 4, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 46,710,000 |
| Apr 30, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 134,789,600 |
| Apr 29, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 18,759,000 |
| Apr 28, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 41,999,100 |
| Apr 27, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 34,119,800 |
| Apr 24, 2026 | 66.00 | 66.00 | 61.00 | 62.00 | 62.00 | -4.62% | 113,744,900 |
| Apr 23, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 111,839,700 |
| Apr 22, 2026 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1.56% | 99,885,200 |
| Apr 21, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 49,761,400 |
| Apr 20, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 71,656,800 |
| Apr 17, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 93,881,500 |
| Apr 16, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 65,067,100 |
| Apr 15, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 57,842,000 |
| Apr 14, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 72,105,700 |
| Apr 13, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 67,947,400 |
| Apr 10, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 43,908,800 |
| Apr 9, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 32,775,300 |
| Apr 8, 2026 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 4.92% | 155,540,000 |
| Apr 7, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 40,570,700 |
| Apr 6, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 32,109,200 |
| Apr 2, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 27,770,300 |
| Apr 1, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 43,521,700 |
| Mar 31, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 30,337,600 |
| Mar 30, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 39,147,900 |
| Mar 27, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 22,606,900 |
| Mar 26, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 21,722,300 |
| Mar 25, 2026 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 1.61% | 58,489,800 |
| Mar 17, 2026 | 60.00 | 64.00 | 60.00 | 62.00 | 62.00 | 3.33% | 68,595,100 |
| Mar 16, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 54,923,100 |
| Mar 13, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 61,168,200 |
| Mar 12, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 33,057,000 |
| Mar 11, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 47,057,700 |
| Mar 10, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 75,467,200 |
| Mar 9, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | -3.13% | 135,533,600 |
| Mar 6, 2026 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | -1.54% | 114,256,800 |
| Mar 5, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 99,309,100 |
| Mar 4, 2026 | 67.00 | 67.00 | 63.00 | 65.00 | 65.00 | -2.99% | 268,936,400 |
| Mar 3, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 172,937,800 |
| Mar 2, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -5.56% | 298,900,700 |