Skip to main content
logo
PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,900.00
0.00 (0.00%)
At close: Dec 30, 2025

IDX:BBSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 10, 20253,900.003,900.003,840.003,900.003,900.00-0.26%18,900
Dec 9, 20253,910.004,000.003,700.003,910.003,910.00-7,300
Dec 8, 20253,970.004,000.003,900.003,910.003,910.000.26%8,000
Dec 5, 20253,990.004,000.003,860.003,900.003,900.00-2.26%8,900
Dec 4, 20253,980.004,000.003,900.003,990.003,990.001.27%6,700
Dec 3, 20253,940.004,000.003,910.003,940.003,940.00-3,600
Dec 2, 20253,940.004,000.003,940.003,940.003,940.00-1.50%6,400
Dec 1, 20254,000.004,000.003,940.004,000.004,000.000.25%7,200
Nov 28, 20253,950.004,000.003,930.003,990.003,990.001.01%5,900
Nov 27, 20254,000.004,000.003,920.003,950.003,950.00-1.00%10,300
Nov 26, 20253,990.004,000.003,930.003,990.003,990.001.53%10,200
Nov 25, 20253,950.004,000.003,930.003,930.003,930.00-1.75%20,600
Nov 24, 20253,990.004,000.003,940.004,000.004,000.000.25%4,400
Nov 21, 20254,010.004,010.003,950.003,990.003,990.00-1,700
Nov 20, 20254,000.004,010.003,950.003,990.003,990.00-0.25%1,600
Nov 19, 20253,990.004,000.003,940.004,000.004,000.00-18,100
Nov 18, 20253,940.004,010.003,920.004,000.004,000.00-0.25%5,500
Nov 17, 20253,930.004,010.003,930.004,010.004,010.000.25%7,700
Nov 14, 20253,990.004,000.003,920.004,000.004,000.00-3,800
Nov 13, 20253,990.004,020.003,940.004,000.004,000.000.25%4,400
Nov 12, 20253,980.003,990.003,910.003,990.003,990.00-6,700
Nov 11, 20254,000.004,010.003,990.003,990.003,990.00-5,100
Nov 10, 20254,000.004,000.003,900.003,990.003,990.00-0.25%7,200
Nov 7, 20253,990.004,020.003,980.004,000.004,000.000.25%5,200
Nov 6, 20253,980.004,020.003,980.003,990.003,990.00-5,100
Nov 5, 20253,980.004,000.003,980.003,990.003,990.00-0.25%1,400
Nov 4, 20253,990.004,090.003,940.004,000.004,000.000.25%6,700
Nov 3, 20253,990.004,100.003,950.003,990.003,990.00-10,700
Oct 31, 20254,010.004,010.003,980.003,990.003,990.00-7,200
Oct 30, 20254,040.004,050.003,970.003,990.003,990.00-0.25%4,300
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