PT Bank KB Indonesia Tbk (IDX:BBKP)
Indonesia · Delayed Price · Currency is IDR 35.00
+1.00 (2.94%)
Oct 30, 2026, 4:04 PM WIB
PT Bank KB Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 22,869,100 |
| Oct 29, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 74,887,500 |
| Oct 28, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 32,405,000 |
| Oct 27, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 49,246,100 |
| Oct 26, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 27,452,200 |
| Oct 23, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 91,151,100 |
| Oct 22, 2026 | 36.00 | 38.00 | 34.00 | 37.00 | 37.00 | 2.78% | 99,799,100 |
| Oct 21, 2026 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | - | 70,697,100 |
| Oct 20, 2026 | 31.00 | 37.00 | 31.00 | 36.00 | 36.00 | 12.50% | 177,873,600 |
| Oct 19, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 79,506,400 |
| Oct 16, 2026 | 38.00 | 38.00 | 34.00 | 34.00 | 34.00 | -15.00% | 183,855,500 |
| Oct 15, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -4.76% | 48,996,600 |
| Oct 14, 2026 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 20,257,000 |
| Oct 13, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 23,986,400 |
| Oct 12, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 109,032,200 |
| Oct 9, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 32,841,600 |
| Oct 8, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 134,010,200 |
| Oct 7, 2026 | 42.00 | 47.00 | 42.00 | 44.00 | 44.00 | 4.76% | 291,539,800 |
| Oct 6, 2026 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2.44% | 83,223,100 |
| Oct 5, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 5.13% | 146,201,300 |
| Oct 2, 2026 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | - | 114,781,000 |
| Oct 1, 2026 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 71,622,500 |
| Sep 30, 2026 | 43.00 | 43.00 | 39.00 | 39.00 | 39.00 | -7.14% | 93,738,000 |
| Sep 29, 2026 | 39.00 | 44.00 | 38.00 | 42.00 | 42.00 | -2.33% | 344,391,100 |
| Sep 28, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -14.00% | 256,454,000 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,365,600 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,807,400 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,138,000 |
| Sep 22, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 18,163,100 |
| Sep 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 57,302,200 |
| Sep 18, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 146,907,400 |
| Sep 17, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 59,285,100 |
| Sep 16, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 98,500,900 |
| Sep 15, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 27,654,800 |
| Sep 14, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 76,632,300 |
| Sep 11, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 42,961,500 |
| Sep 10, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 150,288,200 |
| Sep 9, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 29,371,800 |
| Sep 8, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 39,345,800 |
| Sep 7, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 58,764,500 |
| Sep 4, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 38,895,400 |
| Sep 3, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 155,283,700 |
| Sep 2, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 38,061,800 |
| Sep 1, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 114,429,000 |
| Aug 31, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 13,759,600 |
| Aug 28, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 98,278,800 |
| Aug 27, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 79,305,500 |
| Aug 26, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 128,064,600 |
| Aug 24, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 72,649,100 |
| Aug 21, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 71,387,600 |