Skip to main content
logo
PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,620.00
-80.00 (-1.70%)
Apr 9, 2026, 4:00 PM WIB

IDX:BBSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20264,700.004,700.004,700.004,700.00--100
Apr 8, 20264,600.004,740.004,600.004,700.004,700.00-8,200
Apr 7, 20264,600.004,740.004,600.004,700.004,700.002.17%10,500
Apr 6, 20264,730.004,730.004,600.004,600.004,600.00-2.13%600
Apr 2, 20264,700.004,740.004,600.004,700.004,700.00-0.84%6,900
Apr 1, 20264,700.004,740.004,700.004,740.004,740.000.42%9,800
Mar 31, 20264,700.004,720.004,690.004,720.004,720.000.64%12,600
Mar 30, 20264,760.004,760.004,680.004,690.004,690.00-1.26%15,900
Mar 27, 20264,720.004,750.004,700.004,750.004,750.000.85%14,100
Mar 26, 20264,720.004,750.004,710.004,710.004,710.000.21%4,200
Mar 25, 20264,800.004,800.004,700.004,700.004,700.00-400
Mar 17, 20264,700.004,740.004,700.004,700.004,700.00-8,900
Mar 16, 20264,750.004,780.004,700.004,700.004,700.00-1.05%7,500
Mar 13, 20264,740.004,760.004,650.004,750.004,750.00-0.21%5,100
Mar 12, 20264,640.004,770.004,610.004,760.004,760.000.63%29,700
Mar 11, 20264,630.004,730.004,630.004,730.004,730.00-22,900
Mar 10, 20264,780.004,820.004,620.004,730.004,730.00-1.05%13,900
Mar 9, 20264,830.004,830.004,700.004,780.004,780.00-0.21%4,600
Mar 6, 20264,770.004,830.004,630.004,790.004,790.000.63%9,500
Mar 5, 20264,770.004,770.004,530.004,760.004,760.00-0.21%6,700
Mar 4, 20264,420.004,770.004,070.004,770.004,770.00-0.21%21,200
Mar 3, 20264,760.004,980.004,450.004,780.004,780.00-4.40%81,200
Mar 2, 20264,300.005,175.004,150.005,000.005,000.0018.76%213,300
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