PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia · Delayed Price · Currency is IDR 4,700.00
-40.00 (-0.84%)
Apr 30, 2026, 3:36 PM WIB
IDX:BBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 4,600.00 | 4,740.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 10,500 |
| Apr 6, 2026 | 4,730.00 | 4,730.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 600 |
| Apr 2, 2026 | 4,700.00 | 4,740.00 | 4,600.00 | 4,700.00 | 4,700.00 | -0.84% | 6,900 |
| Apr 1, 2026 | 4,700.00 | 4,740.00 | 4,700.00 | 4,740.00 | 4,740.00 | 0.42% | 9,800 |
| Mar 31, 2026 | 4,700.00 | 4,720.00 | 4,690.00 | 4,720.00 | 4,720.00 | 0.64% | 12,600 |
| Mar 30, 2026 | 4,760.00 | 4,760.00 | 4,680.00 | 4,690.00 | 4,690.00 | -1.26% | 15,900 |
| Mar 27, 2026 | 4,720.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.85% | 14,100 |
| Mar 26, 2026 | 4,720.00 | 4,750.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.21% | 4,200 |
| Mar 25, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 400 |
| Mar 17, 2026 | 4,700.00 | 4,740.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 8,900 |
| Mar 16, 2026 | 4,750.00 | 4,780.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.05% | 7,500 |
| Mar 13, 2026 | 4,740.00 | 4,760.00 | 4,650.00 | 4,750.00 | 4,750.00 | -0.21% | 5,100 |
| Mar 12, 2026 | 4,640.00 | 4,770.00 | 4,610.00 | 4,760.00 | 4,760.00 | 0.63% | 29,700 |
| Mar 11, 2026 | 4,630.00 | 4,730.00 | 4,630.00 | 4,730.00 | 4,730.00 | - | 22,900 |
| Mar 10, 2026 | 4,780.00 | 4,820.00 | 4,620.00 | 4,730.00 | 4,730.00 | -1.05% | 13,900 |
| Mar 9, 2026 | 4,830.00 | 4,830.00 | 4,700.00 | 4,780.00 | 4,780.00 | -0.21% | 4,600 |
| Mar 6, 2026 | 4,770.00 | 4,830.00 | 4,630.00 | 4,790.00 | 4,790.00 | 0.63% | 9,500 |
| Mar 5, 2026 | 4,770.00 | 4,770.00 | 4,530.00 | 4,760.00 | 4,760.00 | -0.21% | 6,700 |
| Mar 4, 2026 | 4,420.00 | 4,770.00 | 4,070.00 | 4,770.00 | 4,770.00 | -0.21% | 21,200 |
| Mar 3, 2026 | 4,760.00 | 4,980.00 | 4,450.00 | 4,780.00 | 4,780.00 | -4.40% | 81,200 |
| Mar 2, 2026 | 4,300.00 | 5,175.00 | 4,150.00 | 5,000.00 | 5,000.00 | 18.76% | 213,300 |
| Feb 27, 2026 | 4,240.00 | 4,330.00 | 4,100.00 | 4,210.00 | 4,210.00 | -0.71% | 36,000 |
| Feb 26, 2026 | 4,200.00 | 4,300.00 | 4,110.00 | 4,240.00 | 4,240.00 | 0.95% | 55,000 |
| Feb 25, 2026 | 4,110.00 | 4,200.00 | 4,110.00 | 4,200.00 | 4,200.00 | 0.48% | 7,000 |
| Feb 24, 2026 | 4,110.00 | 4,190.00 | 4,110.00 | 4,180.00 | 4,180.00 | -0.24% | 14,300 |
| Feb 23, 2026 | 4,180.00 | 4,190.00 | 4,100.00 | 4,190.00 | 4,190.00 | 1.21% | 8,100 |
| Feb 20, 2026 | 4,100.00 | 4,160.00 | 4,100.00 | 4,140.00 | 4,140.00 | -0.72% | 33,300 |
| Feb 19, 2026 | 4,100.00 | 4,170.00 | 4,100.00 | 4,170.00 | 4,170.00 | -0.24% | 34,900 |
| Feb 18, 2026 | 4,110.00 | 4,190.00 | 4,070.00 | 4,180.00 | 4,180.00 | 1.95% | 17,500 |
| Feb 13, 2026 | 4,170.00 | 4,190.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.91% | 17,200 |
| Feb 12, 2026 | 4,150.00 | 4,180.00 | 4,000.00 | 4,180.00 | 4,180.00 | 0.72% | 11,700 |
| Feb 11, 2026 | 4,190.00 | 4,200.00 | 4,020.00 | 4,150.00 | 4,150.00 | -0.72% | 42,300 |
| Feb 10, 2026 | 4,180.00 | 4,180.00 | 3,900.00 | 4,180.00 | 4,180.00 | 0.48% | 46,400 |