PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia · Delayed Price · Currency is IDR 3,930.00
-380.00 (-8.82%)
Oct 12, 2026, 4:00 PM WIB
IDX:BBSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4,080.00 | 4,080.00 | 3,870.00 | 3,930.00 | 3,930.00 | -8.82% | 53,900 |
| Oct 9, 2026 | 4,100.00 | 4,310.00 | 4,100.00 | 4,310.00 | 4,310.00 | 5.38% | 200 |
| Oct 8, 2026 | 4,090.00 | 4,090.00 | 4,020.00 | 4,090.00 | 4,090.00 | 0.25% | 600 |
| Oct 7, 2026 | 4,010.00 | 4,270.00 | 4,010.00 | 4,080.00 | 4,080.00 | -5.99% | 3,200 |
| Oct 6, 2026 | 4,150.00 | 4,340.00 | 4,150.00 | 4,340.00 | 4,340.00 | 4.58% | 600 |
| Oct 5, 2026 | 4,150.00 | 4,180.00 | 4,120.00 | 4,150.00 | 4,150.00 | - | 1,600 |
| Oct 2, 2026 | 4,210.00 | 4,210.00 | 4,150.00 | 4,150.00 | 4,150.00 | -2.81% | 900 |
| Oct 1, 2026 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | - | 200 |
| Sep 30, 2026 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | -0.70% | 600 |
| Sep 29, 2026 | 4,450.00 | 4,450.00 | 4,300.00 | 4,300.00 | 4,300.00 | -3.37% | 600 |
| Sep 28, 2026 | 4,450.00 | 4,460.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.55% | 500 |
| Sep 25, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | - | 300 |
| Sep 24, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | - | 100 |
| Sep 23, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | - | 400 |
| Sep 22, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | - | 300 |
| Sep 21, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | - | 700 |
| Sep 16, 2026 | 4,580.00 | 4,580.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.31% | 200 |
| Sep 15, 2026 | 4,550.00 | 4,580.00 | 4,550.00 | 4,580.00 | 4,580.00 | - | 700 |
| Sep 14, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,580.00 | 4,580.00 | -0.65% | 400 |
| Sep 10, 2026 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | -1.28% | 400 |
| Sep 9, 2026 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | - | 3,500 |
| Sep 8, 2026 | 4,660.00 | 4,670.00 | 4,660.00 | 4,670.00 | 4,670.00 | - | 400 |
| Sep 7, 2026 | 4,680.00 | 4,680.00 | 4,600.00 | 4,670.00 | 4,670.00 | -0.21% | 3,900 |
| Sep 4, 2026 | 4,670.00 | 4,680.00 | 4,670.00 | 4,680.00 | 4,680.00 | 0.43% | 13,700 |
| Sep 3, 2026 | 4,670.00 | 4,670.00 | 4,630.00 | 4,660.00 | 4,660.00 | -0.43% | 1,000 |
| Sep 2, 2026 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | - | 1,600 |
| Sep 1, 2026 | 4,680.00 | 4,700.00 | 4,670.00 | 4,680.00 | 4,680.00 | - | 4,900 |
| Aug 31, 2026 | 4,600.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,680.00 | - | 800 |
| Aug 28, 2026 | 4,630.00 | 4,680.00 | 4,630.00 | 4,680.00 | 4,680.00 | -0.21% | 200 |
| Aug 27, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.64% | 200 |
| Aug 26, 2026 | 4,650.00 | 4,690.00 | 4,650.00 | 4,660.00 | 4,660.00 | - | 700 |
| Aug 24, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | -0.21% | 100 |
| Aug 21, 2026 | 4,610.00 | 4,670.00 | 4,600.00 | 4,670.00 | 4,670.00 | -0.21% | 400 |
| Aug 20, 2026 | 4,680.00 | 4,700.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0.21% | 700 |
| Aug 18, 2026 | 4,670.00 | 4,700.00 | 4,600.00 | 4,670.00 | 4,670.00 | -0.64% | 900 |
| Aug 14, 2026 | 4,660.00 | 4,700.00 | 4,660.00 | 4,700.00 | 4,700.00 | 2.17% | 500 |
| Aug 13, 2026 | 4,610.00 | 4,610.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.22% | 200 |
| Aug 12, 2026 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | -1.91% | 100 |
| Aug 10, 2026 | 4,690.00 | 4,700.00 | 4,690.00 | 4,700.00 | 4,700.00 | 1.08% | 400 |
| Aug 7, 2026 | 4,650.00 | 4,690.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0.87% | 600 |
| Aug 6, 2026 | 4,700.00 | 4,700.00 | 4,610.00 | 4,610.00 | 4,610.00 | -1.91% | 500 |
| Aug 5, 2026 | 4,610.00 | 4,700.00 | 4,610.00 | 4,700.00 | 4,700.00 | 0.21% | 2,500 |
| Aug 4, 2026 | 4,690.00 | 4,700.00 | 4,690.00 | 4,690.00 | 4,690.00 | - | 1,500 |
| Aug 3, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,690.00 | 4,690.00 | - | 1,700 |
| Jul 31, 2026 | 4,690.00 | 4,700.00 | 4,610.00 | 4,690.00 | 4,690.00 | - | 1,400 |
| Jul 30, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,690.00 | 4,690.00 | - | 1,200 |
| Jul 29, 2026 | 4,690.00 | 4,700.00 | 4,600.00 | 4,690.00 | 4,690.00 | -0.21% | 1,000 |
| Jul 28, 2026 | 4,650.00 | 4,700.00 | 4,640.00 | 4,700.00 | 4,700.00 | 0.21% | 1,500 |
| Jul 27, 2026 | 4,640.00 | 4,700.00 | 4,630.00 | 4,690.00 | 4,690.00 | - | 2,100 |
| Jul 24, 2026 | 4,730.00 | 4,730.00 | 4,690.00 | 4,690.00 | 4,690.00 | - | 2,000 |