Skip to main content
logo
PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,980.00
-10.00 (-0.25%)
Oct 31, 2025, 2:48 PM WIB

IDX:BBSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,040.004,050.003,970.003,990.003,990.00-0.25%3,800
Oct 29, 20253,990.004,100.003,900.004,000.004,000.000.25%4,200
Oct 28, 20254,100.004,100.003,870.003,990.003,990.00-0.75%47,900
Oct 27, 20254,050.004,150.004,000.004,020.004,020.00-14,400
Oct 24, 20254,070.004,150.003,900.004,020.004,020.00-1.71%18,000
Oct 23, 20254,100.004,150.003,960.004,090.004,090.000.99%20,300
Oct 22, 20253,920.004,100.003,920.004,050.004,050.00-8,100
Oct 21, 20254,110.004,200.003,920.004,050.004,050.00-1.46%47,000
Oct 20, 20254,040.004,120.003,850.004,110.004,110.002.24%32,900
Oct 17, 20254,100.004,150.003,960.004,020.004,020.00-1.47%38,700
Oct 16, 20254,800.004,800.003,950.004,080.004,080.00-10.92%694,700
Oct 15, 20254,210.005,000.003,580.004,580.004,580.008.79%238,400
Oct 14, 20254,950.004,960.004,210.004,210.004,210.00-14.95%1,036,400
Oct 13, 20254,900.005,175.004,490.004,950.004,950.001.43%476,300
Oct 10, 20254,500.005,175.004,500.004,880.004,880.008.69%149,700
Oct 9, 20254,750.004,750.004,320.004,490.004,490.00-3.02%254,200
Oct 8, 20255,100.005,100.004,600.004,630.004,630.00-9.22%50,900
Oct 7, 20254,880.005,100.004,290.005,100.005,100.004.51%221,800
Oct 6, 20254,400.005,225.004,350.004,880.004,880.0011.93%259,000
Oct 3, 20254,210.004,490.004,160.004,360.004,360.00-2.24%56,700
Oct 2, 20254,670.004,670.004,320.004,460.004,460.00-4.50%153,100
Oct 1, 20254,790.004,790.004,580.004,670.004,670.00-2.51%27,900
Sep 30, 20254,780.004,900.004,650.004,790.004,790.00-129,500
Sep 29, 20255,150.005,200.004,700.004,790.004,790.00-4.20%183,700
Sep 26, 20254,380.005,000.004,250.005,000.005,000.0014.16%150,400
Sep 25, 20254,450.004,510.003,900.004,380.004,380.00-0.45%137,100
Sep 24, 20254,220.004,820.004,200.004,400.004,400.004.27%111,100
Sep 23, 20254,030.004,810.003,910.004,220.004,220.005.50%157,300
Sep 22, 20254,040.004,050.004,000.004,000.004,000.00-1.23%21,700
Sep 19, 20253,630.004,050.003,630.004,050.004,050.001.25%16,000
Sep 18, 20254,040.004,040.003,990.004,000.004,000.001.78%13,800
Sep 17, 20254,020.004,080.003,930.003,930.003,930.00-2.00%33,400
Sep 16, 20254,030.004,030.004,000.004,010.004,010.000.25%44,900
Sep 15, 20254,050.004,060.003,990.004,000.004,000.00-1.48%18,900
Sep 12, 20254,030.004,100.004,000.004,060.004,060.000.74%21,300
Sep 11, 20254,050.004,070.004,030.004,030.004,030.00-0.98%27,800
Sep 10, 20254,030.004,070.003,990.004,070.004,070.001.24%35,700
Sep 9, 20253,920.004,020.003,920.004,020.004,020.00-0.74%1,700
Sep 8, 20254,010.004,050.004,010.004,050.004,050.001.25%22,300
Sep 4, 20254,020.004,020.003,880.004,000.004,000.00-0.25%11,900
Sep 3, 20254,020.004,030.004,000.004,010.004,010.00-0.50%10,400
Sep 2, 20254,020.004,030.004,000.004,030.004,030.001.00%21,800
Sep 1, 20254,020.004,020.003,990.003,990.003,990.00-0.50%2,000
Aug 29, 20254,020.004,030.003,980.004,010.004,010.000.25%4,500
Aug 28, 20254,020.004,020.004,000.004,000.004,000.00-1.23%24,300
Aug 27, 20254,020.004,050.004,020.004,050.004,050.000.75%29,400
Aug 26, 20254,030.004,050.003,880.004,020.004,020.00-0.74%24,300
Aug 25, 20254,020.004,050.004,020.004,050.004,050.000.50%10,900
Aug 22, 20254,030.004,030.004,030.004,030.004,030.00--
Aug 21, 20254,010.004,030.004,010.004,030.004,030.000.50%13,600