Skip to main content
logo
PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,210.00
-30.00 (-0.71%)
At close: Feb 27, 2026

IDX:BBSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,240.004,330.004,100.004,210.004,210.00-0.71%36,000
Feb 26, 20264,200.004,300.004,110.004,240.004,240.000.95%55,000
Feb 25, 20264,110.004,200.004,110.004,200.004,200.000.48%7,000
Feb 24, 20264,110.004,190.004,110.004,180.004,180.00-0.24%14,300
Feb 23, 20264,180.004,190.004,100.004,190.004,190.001.21%8,100
Feb 20, 20264,100.004,160.004,100.004,140.004,140.00-0.72%33,300
Feb 19, 20264,100.004,170.004,100.004,170.004,170.00-0.24%34,900
Feb 18, 20264,110.004,190.004,070.004,180.004,180.001.95%17,500
Feb 13, 20264,170.004,190.004,100.004,100.004,100.00-1.91%17,200
Feb 12, 20264,150.004,180.004,000.004,180.004,180.000.72%11,700
Feb 11, 20264,190.004,200.004,020.004,150.004,150.00-0.72%42,300
Feb 10, 20264,180.004,180.003,900.004,180.004,180.000.48%46,400
Feb 9, 20264,080.004,160.004,020.004,160.004,160.002.46%67,500
Feb 6, 20264,010.004,060.003,970.004,060.004,060.001.50%32,000
Feb 5, 20264,010.004,020.003,970.004,000.004,000.00-41,400
Feb 4, 20264,000.004,020.003,900.004,000.004,000.00-34,000
Feb 3, 20264,030.004,030.003,930.004,000.004,000.00-0.74%54,100
Feb 2, 20264,030.004,050.003,980.004,030.004,030.00-38,300
Jan 30, 20264,010.004,050.003,940.004,030.004,030.000.50%61,100
Jan 29, 20263,950.004,010.003,920.004,010.004,010.001.52%75,600
Jan 28, 20263,640.003,950.003,630.003,950.003,950.006.18%67,300
Jan 27, 20263,870.003,960.003,600.003,720.003,720.00-4.12%95,700
Jan 26, 20263,750.003,950.003,350.003,880.003,880.003.47%138,100
Jan 23, 20263,930.004,000.003,750.003,750.003,750.00-4.58%37,700
Jan 22, 20263,900.004,000.003,820.003,930.003,930.002.88%29,400
Jan 21, 20263,900.003,930.003,700.003,820.003,820.00-0.52%43,100
Jan 20, 20263,900.004,000.003,810.003,840.003,840.00-1.54%55,200
Jan 19, 20263,920.003,980.003,810.003,900.003,900.001.04%69,200
Jan 15, 20263,890.004,000.003,860.003,860.003,860.00-1.03%76,400
Jan 14, 20264,040.004,040.003,770.003,900.003,900.00-2.50%54,800
Jan 13, 20264,000.004,100.003,910.004,000.004,000.00-16,700
Jan 12, 20263,950.004,060.003,900.004,000.004,000.001.27%9,100
Jan 9, 20264,000.004,050.003,930.003,950.003,950.00-1.25%5,000
Jan 8, 20264,000.004,090.003,930.004,000.004,000.00-53,900
Jan 7, 20263,990.004,080.003,960.004,000.004,000.000.25%12,700
Jan 6, 20263,950.004,100.003,950.003,990.003,990.001.01%17,000
Jan 5, 20263,910.004,010.003,910.003,950.003,950.00-1.50%6,100
Jan 2, 20263,990.004,030.003,900.004,010.004,010.002.82%6,900
Dec 30, 20253,900.004,000.003,830.003,900.003,900.00-3,100
Dec 29, 20253,990.004,000.003,820.003,900.003,900.00-5,400
Dec 24, 20254,000.004,000.003,890.003,900.003,900.00-2.50%7,000
Dec 23, 20253,960.004,020.003,900.004,000.004,000.002.04%16,100
Dec 22, 20253,990.004,030.003,810.003,920.003,920.000.26%15,800
Dec 19, 20253,910.003,910.003,900.003,910.003,910.00-2.49%37,600
Dec 18, 20254,000.004,010.003,940.004,010.004,010.000.25%112,700
Dec 17, 20253,910.004,000.003,860.004,000.004,000.000.50%12,200
Dec 16, 20253,970.004,000.003,900.003,980.003,980.002.05%17,700
Dec 15, 20253,850.003,980.003,850.003,900.003,900.00-14,100
Dec 12, 20253,830.003,990.003,830.003,900.003,900.002.09%6,900
Dec 11, 20253,990.003,990.003,810.003,820.003,820.00-2.05%10,600