PT Bank KB Indonesia Tbk (IDX:BBKP)
Indonesia · Delayed Price · Currency is IDR 54.00
-1.00 (-1.82%)
Sep 2, 2026, 2:22 PM WIB
PT Bank KB Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | - | -1.82% | 32,573,500 |
| 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 |
| Aug 20, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 51,627,500 |
| Aug 19, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 45,568,200 |
| Aug 18, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 64,605,700 |
| Aug 14, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 67,979,400 |
| Aug 13, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 48,953,300 |
| Aug 12, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 58,755,400 |
| Aug 11, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 51,368,900 |
| Aug 10, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 106,728,700 |
| Aug 7, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 129,826,700 |
| Aug 6, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 95,601,200 |
| Aug 5, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 31,113,400 |
| Aug 4, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 94,719,900 |
| Aug 3, 2026 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1.92% | 109,894,500 |
| Jul 31, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 14,846,800 |
| Jul 30, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 31,908,700 |
| Jul 29, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 67,029,500 |
| Jul 28, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 33,664,800 |
| Jul 27, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 109,470,200 |
| Jul 24, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -3.64% | 103,811,800 |
| Jul 23, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 92,126,000 |
| Jul 22, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 106,271,100 |
| Jul 21, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 95,759,000 |
| Jul 20, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 73,550,900 |
| Jul 17, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 35,592,900 |
| Jul 16, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 45,465,800 |
| Jul 15, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 15,345,300 |
| Jul 14, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 18,789,200 |
| Jul 13, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 58,773,800 |
| Jul 10, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 37,433,800 |
| Jul 9, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 38,344,200 |
| Jul 8, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 59,242,000 |
| Jul 7, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 53,496,600 |
| Jul 6, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 44,723,900 |
| Jul 3, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 23,839,900 |
| Jul 2, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 49,146,900 |
| Jul 1, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 51,710,700 |
| Jun 30, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 253,604,400 |
| Jun 29, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 20,221,400 |
| Jun 26, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | -1.89% | 56,505,400 |
| Jun 25, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 44,063,800 |
| Jun 24, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 83,731,200 |
| Jun 23, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 32,127,900 |