PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia · Delayed Price · Currency is IDR 4,030.00
+30.00 (0.75%)
Aug 29, 2025, 9:08 AM WIB
IDX:BBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,020.00 | 4,020.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.23% | 4,200 |
| Aug 27, 2025 | 4,020.00 | 4,050.00 | 4,020.00 | 4,050.00 | 4,050.00 | 0.75% | 29,400 |
| Aug 26, 2025 | 4,030.00 | 4,050.00 | 3,880.00 | 4,020.00 | 4,020.00 | -0.74% | 24,300 |
| Aug 25, 2025 | 4,020.00 | 4,050.00 | 4,020.00 | 4,050.00 | 4,050.00 | 0.50% | 10,900 |
| Aug 22, 2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | - | - |
| Aug 21, 2025 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,030.00 | 0.50% | 13,600 |
| Aug 20, 2025 | 4,000.00 | 4,010.00 | 3,880.00 | 4,010.00 | 4,010.00 | 0.25% | 18,600 |
| Aug 19, 2025 | 4,000.00 | 4,010.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 4,000 |
| Aug 15, 2025 | 4,010.00 | 4,050.00 | 3,980.00 | 4,000.00 | 4,000.00 | - | 26,000 |
| Aug 14, 2025 | 3,990.00 | 4,020.00 | 3,720.00 | 4,000.00 | 4,000.00 | -0.50% | 7,700 |
| Aug 13, 2025 | 4,010.00 | 4,020.00 | 4,010.00 | 4,020.00 | 4,020.00 | 0.25% | 7,700 |
| Aug 12, 2025 | 4,010.00 | 4,030.00 | 3,910.00 | 4,010.00 | 4,010.00 | -0.25% | 32,200 |
| Aug 11, 2025 | 3,890.00 | 4,020.00 | 3,890.00 | 4,020.00 | 4,020.00 | 0.25% | 21,100 |
| Aug 8, 2025 | 3,990.00 | 4,010.00 | 3,990.00 | 4,010.00 | 4,010.00 | 0.25% | 2,700 |
| Aug 7, 2025 | 4,010.00 | 4,020.00 | 3,410.00 | 4,000.00 | 4,000.00 | -0.25% | 27,200 |
| Aug 6, 2025 | 4,000.00 | 4,020.00 | 4,000.00 | 4,010.00 | 4,010.00 | - | 16,100 |
| Aug 5, 2025 | 3,890.00 | 4,010.00 | 3,890.00 | 4,010.00 | 4,010.00 | 0.25% | 24,400 |
| Aug 4, 2025 | 4,000.00 | 4,000.00 | 3,890.00 | 4,000.00 | 4,000.00 | - | 9,000 |
| Aug 1, 2025 | 3,990.00 | 4,010.00 | 3,880.00 | 4,000.00 | 4,000.00 | 2.56% | 10,800 |
| Jul 31, 2025 | 3,990.00 | 3,990.00 | 3,880.00 | 3,900.00 | 3,900.00 | - | 24,900 |
| Jul 30, 2025 | 3,880.00 | 4,000.00 | 3,880.00 | 3,900.00 | 3,900.00 | -2.50% | 10,300 |
| Jul 29, 2025 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 2,400 |
| Jul 28, 2025 | 3,990.00 | 4,000.00 | 3,910.00 | 4,000.00 | 4,000.00 | 2.56% | 8,200 |
| Jul 25, 2025 | 4,010.00 | 4,020.00 | 3,890.00 | 3,900.00 | 3,900.00 | -2.50% | 42,000 |
| Jul 24, 2025 | 4,000.00 | 4,000.00 | 3,870.00 | 4,000.00 | 4,000.00 | -0.25% | 2,900 |
| Jul 23, 2025 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | - | - |
| Jul 22, 2025 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | - | - |
| Jul 21, 2025 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 4,010.00 | 0.25% | 1,200 |
| Jul 18, 2025 | 3,900.00 | 4,010.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 2,700 |
| Jul 17, 2025 | 4,010.00 | 4,020.00 | 3,990.00 | 4,000.00 | 4,000.00 | - | 5,900 |
| Jul 16, 2025 | 4,020.00 | 4,020.00 | 3,870.00 | 4,000.00 | 4,000.00 | -0.74% | 5,100 |
| Jul 15, 2025 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 4,030.00 | - | 5,600 |
| Jul 14, 2025 | 4,030.00 | 4,030.00 | 3,840.00 | 4,030.00 | 4,030.00 | 0.25% | 2,600 |
| Jul 11, 2025 | 4,020.00 | 4,030.00 | 4,010.00 | 4,020.00 | 4,020.00 | -0.50% | 6,100 |
| Jul 10, 2025 | 4,020.00 | 4,040.00 | 3,990.00 | 4,040.00 | 4,040.00 | 0.50% | 6,800 |
| Jul 9, 2025 | 3,900.00 | 4,030.00 | 3,850.00 | 4,020.00 | 4,020.00 | -1.23% | 1,100 |
| Jul 8, 2025 | 4,030.00 | 4,070.00 | 3,780.00 | 4,070.00 | 4,070.00 | 0.99% | 21,700 |
| Jul 7, 2025 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,030.00 | -0.25% | 600 |
| Jul 4, 2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,040.00 | 4,040.00 | 0.25% | 5,900 |
| Jul 3, 2025 | 4,030.00 | 4,030.00 | 3,700.00 | 4,030.00 | 4,030.00 | - | 3,000 |
| Jul 2, 2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | - | - |
| Jul 1, 2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | - | - |
| Jun 30, 2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | - | 200 |
| Jun 26, 2025 | 4,030.00 | 4,030.00 | 4,000.00 | 4,030.00 | 4,030.00 | - | 700 |
| Jun 25, 2025 | 4,010.00 | 4,040.00 | 3,840.00 | 4,030.00 | 4,030.00 | -0.25% | 11,900 |
| Jun 24, 2025 | 3,940.00 | 4,040.00 | 3,940.00 | 4,040.00 | 4,040.00 | 0.25% | 6,800 |
| Jun 23, 2025 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 4,030.00 | - | 1,800 |
| Jun 20, 2025 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,030.00 | - | 6,800 |
| Jun 19, 2025 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,030.00 | - | 12,500 |
| Jun 18, 2025 | 4,040.00 | 4,040.00 | 3,700.00 | 4,030.00 | 4,030.00 | -0.49% | 7,400 |