PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia · Delayed Price · Currency is IDR 4,700.00
+150.00 (3.30%)
Jul 3, 2026, 10:20 AM WIB
IDX:BBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4,700.00 | 4,760.00 | 4,700.00 | 4,700.00 | - | 3.30% | 5,500 |
| Jul 2, 2026 | 4,750.00 | 4,750.00 | 4,550.00 | 4,550.00 | 4,550.00 | -4.21% | 300 |
| Jul 1, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 100 |
| Jun 26, 2026 | 4,770.00 | 4,770.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.42% | 600 |
| Jun 25, 2026 | 4,760.00 | 4,770.00 | 4,440.00 | 4,770.00 | 4,770.00 | - | 1,000 |
| Jun 22, 2026 | 4,770.00 | 4,780.00 | 4,500.00 | 4,770.00 | 4,770.00 | 6.00% | 6,000 |
| Jun 19, 2026 | 4,740.00 | 4,770.00 | 4,240.00 | 4,500.00 | 4,500.00 | -3.02% | 1,100 |
| Jun 18, 2026 | 4,600.00 | 4,820.00 | 4,600.00 | 4,640.00 | 4,640.00 | 0.87% | 7,000 |
| Jun 17, 2026 | 4,590.00 | 4,600.00 | 4,590.00 | 4,600.00 | 4,600.00 | 0.22% | 3,000 |
| Jun 15, 2026 | 4,400.00 | 4,590.00 | 4,400.00 | 4,590.00 | 4,590.00 | 4.32% | 1,200 |
| Jun 12, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -3.72% | 300 |
| Jun 11, 2026 | 4,570.00 | 4,600.00 | 4,570.00 | 4,570.00 | 4,570.00 | - | 1,300 |
| Jun 10, 2026 | 4,470.00 | 4,600.00 | 4,370.00 | 4,570.00 | 4,570.00 | 2.24% | 3,500 |
| Jun 9, 2026 | 3,880.00 | 4,470.00 | 3,790.00 | 4,470.00 | 4,470.00 | 14.91% | 1,700 |
| Jun 8, 2026 | 3,910.00 | 3,910.00 | 3,340.00 | 3,890.00 | 3,890.00 | -0.77% | 15,000 |
| Jun 5, 2026 | 4,250.00 | 4,250.00 | 3,910.00 | 3,920.00 | 3,920.00 | -7.76% | 3,900 |
| Jun 4, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | 100 |
| Jun 3, 2026 | 4,400.00 | 4,400.00 | 4,250.00 | 4,250.00 | 4,250.00 | -3.41% | 1,100 |
| Jun 2, 2026 | 4,420.00 | 4,430.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.45% | 700 |
| May 29, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 400 |
| May 26, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | -2.86% | 600 |
| May 25, 2026 | 4,500.00 | 4,670.00 | 4,300.00 | 4,550.00 | 4,550.00 | 0.44% | 4,500 |
| May 22, 2026 | 4,590.00 | 4,590.00 | 4,400.00 | 4,530.00 | 4,530.00 | -1.31% | 1,400 |
| May 21, 2026 | 4,560.00 | 4,760.00 | 4,560.00 | 4,590.00 | 4,590.00 | 6.74% | 18,700 |
| May 20, 2026 | 4,700.00 | 4,700.00 | 4,300.00 | 4,300.00 | 4,300.00 | -8.51% | 900 |
| May 19, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 100 |
| May 13, 2026 | 4,650.00 | 4,740.00 | 4,650.00 | 4,700.00 | 4,700.00 | -0.84% | 2,600 |
| May 12, 2026 | 4,730.00 | 4,740.00 | 4,730.00 | 4,740.00 | 4,740.00 | - | 1,600 |
| May 11, 2026 | 4,700.00 | 4,740.00 | 4,700.00 | 4,740.00 | 4,740.00 | - | 5,700 |
| May 8, 2026 | 4,730.00 | 4,740.00 | 4,730.00 | 4,740.00 | 4,740.00 | - | 3,200 |
| May 7, 2026 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | - | 1,000 |
| May 5, 2026 | 4,550.00 | 4,740.00 | 4,550.00 | 4,740.00 | 4,740.00 | 2.60% | 9,200 |
| May 4, 2026 | 4,450.00 | 4,730.00 | 4,450.00 | 4,620.00 | 4,620.00 | -1.70% | 3,600 |
| Apr 30, 2026 | 4,730.00 | 4,740.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.84% | 5,100 |
| Apr 29, 2026 | 4,730.00 | 4,740.00 | 4,730.00 | 4,740.00 | 4,740.00 | - | 300 |
| Apr 28, 2026 | 4,700.00 | 4,750.00 | 4,530.00 | 4,740.00 | 4,740.00 | 0.85% | 3,900 |
| Apr 27, 2026 | 4,500.00 | 4,750.00 | 4,450.00 | 4,700.00 | 4,700.00 | 4.44% | 6,600 |
| Apr 24, 2026 | 4,720.00 | 4,720.00 | 4,500.00 | 4,500.00 | 4,500.00 | -5.06% | 800 |
| Apr 23, 2026 | 4,720.00 | 4,740.00 | 4,580.00 | 4,740.00 | 4,740.00 | 0.85% | 5,100 |
| Apr 22, 2026 | 4,730.00 | 4,740.00 | 4,510.00 | 4,700.00 | 4,700.00 | -0.84% | 3,100 |
| Apr 21, 2026 | 4,740.00 | 4,740.00 | 4,710.00 | 4,740.00 | 4,740.00 | 0.21% | 5,600 |
| Apr 20, 2026 | 4,740.00 | 4,750.00 | 4,730.00 | 4,730.00 | 4,730.00 | -0.42% | 3,700 |
| Apr 17, 2026 | 4,700.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | 1.06% | 3,100 |
| Apr 16, 2026 | 4,730.00 | 4,750.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.84% | 6,400 |
| Apr 15, 2026 | 4,700.00 | 4,740.00 | 4,700.00 | 4,740.00 | 4,740.00 | 0.85% | 2,600 |
| Apr 14, 2026 | 4,720.00 | 4,750.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 7,100 |
| Apr 13, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.42% | 400 |
| Apr 10, 2026 | 4,620.00 | 4,730.00 | 4,620.00 | 4,720.00 | 4,720.00 | 2.16% | 4,800 |
| Apr 9, 2026 | 4,700.00 | 4,730.00 | 4,610.00 | 4,620.00 | 4,620.00 | -1.70% | 500 |
| Apr 8, 2026 | 4,600.00 | 4,740.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 8,200 |