PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia · Delayed Price · Currency is IDR 2,910.00
-80.00 (-2.68%)
Oct 30, 2026, 4:10 PM WIB
IDX:BBSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,950.00 | 2,970.00 | 2,790.00 | 2,910.00 | 2,910.00 | -2.68% | 70,100 |
| Oct 29, 2026 | 3,020.00 | 3,020.00 | 2,990.00 | 2,990.00 | 2,990.00 | -0.33% | 1,400 |
| Oct 28, 2026 | 2,940.00 | 3,000.00 | 2,870.00 | 3,000.00 | 3,000.00 | -2.60% | 105,700 |
| Oct 27, 2026 | 3,310.00 | 3,310.00 | 3,080.00 | 3,080.00 | 3,080.00 | -6.95% | 30,400 |
| Oct 26, 2026 | 3,480.00 | 3,480.00 | 3,310.00 | 3,310.00 | 3,310.00 | -5.16% | 58,000 |
| Oct 23, 2026 | 3,570.00 | 3,570.00 | 3,400.00 | 3,490.00 | 3,490.00 | -2.24% | 14,800 |
| Oct 22, 2026 | 3,520.00 | 3,610.00 | 3,520.00 | 3,570.00 | 3,570.00 | -0.28% | 43,800 |
| Oct 21, 2026 | 3,960.00 | 3,970.00 | 3,540.00 | 3,580.00 | 3,580.00 | -1.92% | 46,700 |
| Oct 20, 2026 | 3,230.00 | 3,960.00 | 3,220.00 | 3,650.00 | 3,650.00 | 13.00% | 91,800 |
| Oct 19, 2026 | 3,400.00 | 3,400.00 | 3,230.00 | 3,230.00 | 3,230.00 | -6.38% | 41,000 |
| Oct 16, 2026 | 3,800.00 | 4,400.00 | 3,400.00 | 3,450.00 | 3,450.00 | -13.10% | 8,900 |
| Oct 15, 2026 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | - | 100 |
| Oct 14, 2026 | 3,980.00 | 3,980.00 | 3,960.00 | 3,970.00 | 3,970.00 | -0.25% | 1,000 |
| Oct 13, 2026 | 3,840.00 | 3,980.00 | 3,840.00 | 3,980.00 | 3,980.00 | 1.27% | 20,400 |
| Oct 12, 2026 | 4,080.00 | 4,080.00 | 3,870.00 | 3,930.00 | 3,930.00 | -8.82% | 53,800 |
| 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 |