PT Bank Neo Commerce Tbk (IDX:BBYB)
Indonesia · Delayed Price · Currency is IDR 344.00
-10.00 (-2.82%)
Aug 29, 2025, 9:50 AM WIB
PT Bank Neo Commerce Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 354.00 | 364.00 | 346.00 | 354.00 | 354.00 | 1.14% | 79,377,700 |
| Aug 27, 2025 | 358.00 | 360.00 | 336.00 | 350.00 | 350.00 | -1.69% | 91,255,900 |
| Aug 26, 2025 | 382.00 | 382.00 | 350.00 | 356.00 | 356.00 | -4.81% | 147,555,200 |
| Aug 25, 2025 | 350.00 | 382.00 | 346.00 | 374.00 | 374.00 | 9.36% | 348,011,700 |
| Aug 22, 2025 | 346.00 | 368.00 | 342.00 | 342.00 | 342.00 | -1.16% | 188,153,200 |
| Aug 21, 2025 | 354.00 | 358.00 | 338.00 | 346.00 | 346.00 | -2.26% | 103,638,300 |
| Aug 20, 2025 | 326.00 | 356.00 | 324.00 | 354.00 | 354.00 | 9.26% | 227,817,500 |
| Aug 19, 2025 | 326.00 | 344.00 | 314.00 | 324.00 | 324.00 | -1.82% | 152,632,700 |
| Aug 15, 2025 | 346.00 | 354.00 | 330.00 | 330.00 | 330.00 | -4.07% | 136,795,200 |
| Aug 14, 2025 | 348.00 | 356.00 | 332.00 | 344.00 | 344.00 | - | 141,584,100 |
| Aug 13, 2025 | 354.00 | 376.00 | 340.00 | 344.00 | 344.00 | -2.27% | 414,053,200 |
| Aug 12, 2025 | 294.00 | 358.00 | 290.00 | 352.00 | 352.00 | 22.22% | 623,500,700 |
| Aug 11, 2025 | 262.00 | 288.00 | 260.00 | 288.00 | 288.00 | 11.63% | 153,442,200 |
| Aug 8, 2025 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | -0.77% | 58,404,400 |
| Aug 7, 2025 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | -2.26% | 23,846,600 |
| Aug 6, 2025 | 262.00 | 276.00 | 258.00 | 266.00 | 266.00 | 2.31% | 90,381,500 |
| Aug 5, 2025 | 268.00 | 272.00 | 258.00 | 260.00 | 260.00 | -2.26% | 94,085,400 |
| Aug 4, 2025 | 248.00 | 266.00 | 244.00 | 266.00 | 266.00 | 7.26% | 118,628,500 |
| Aug 1, 2025 | 242.00 | 254.00 | 242.00 | 248.00 | 248.00 | 2.48% | 43,881,200 |
| Jul 31, 2025 | 248.00 | 252.00 | 240.00 | 242.00 | 242.00 | -2.42% | 44,774,200 |
| Jul 30, 2025 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 26,549,200 |
| Jul 29, 2025 | 252.00 | 258.00 | 246.00 | 250.00 | 250.00 | -0.79% | 39,216,100 |
| Jul 28, 2025 | 244.00 | 256.00 | 244.00 | 252.00 | 252.00 | 3.28% | 24,767,200 |
| Jul 25, 2025 | 252.00 | 256.00 | 244.00 | 244.00 | 244.00 | -3.17% | 27,591,700 |
| Jul 24, 2025 | 258.00 | 272.00 | 252.00 | 252.00 | 252.00 | -1.56% | 124,618,300 |
| Jul 23, 2025 | 246.00 | 256.00 | 242.00 | 256.00 | 256.00 | 4.07% | 34,448,000 |
| Jul 22, 2025 | 248.00 | 258.00 | 242.00 | 246.00 | 246.00 | -2.38% | 46,593,900 |
| Jul 21, 2025 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 2.44% | 56,689,600 |
| Jul 18, 2025 | 240.00 | 250.00 | 238.00 | 246.00 | 246.00 | 2.50% | 46,439,100 |
| Jul 17, 2025 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | -0.83% | 30,889,000 |
| Jul 16, 2025 | 234.00 | 244.00 | 234.00 | 242.00 | 242.00 | 3.42% | 44,604,800 |
| Jul 15, 2025 | 232.00 | 244.00 | 230.00 | 234.00 | 234.00 | 1.74% | 43,514,800 |
| Jul 14, 2025 | 234.00 | 238.00 | 230.00 | 230.00 | 230.00 | -1.71% | 35,487,500 |
| Jul 11, 2025 | 230.00 | 238.00 | 228.00 | 234.00 | 234.00 | 1.74% | 36,608,700 |
| Jul 10, 2025 | 228.00 | 238.00 | 226.00 | 230.00 | 230.00 | 1.77% | 46,742,000 |
| Jul 9, 2025 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 0.89% | 10,698,300 |
| Jul 8, 2025 | 218.00 | 226.00 | 218.00 | 224.00 | 224.00 | 2.75% | 16,097,700 |
| Jul 7, 2025 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | -0.91% | 9,161,400 |
| Jul 4, 2025 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1.85% | 11,324,200 |
| Jul 3, 2025 | 216.00 | 222.00 | 216.00 | 216.00 | 216.00 | - | 7,502,000 |
| Jul 2, 2025 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 10,901,500 |
| Jul 1, 2025 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | -1.79% | 7,390,200 |
| Jun 30, 2025 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1.82% | 17,683,800 |
| Jun 26, 2025 | 214.00 | 224.00 | 214.00 | 220.00 | 220.00 | 2.80% | 20,343,400 |
| Jun 25, 2025 | 224.00 | 226.00 | 214.00 | 214.00 | 214.00 | -2.73% | 17,147,100 |
| Jun 24, 2025 | 216.00 | 232.00 | 216.00 | 220.00 | 220.00 | 6.80% | 53,931,100 |
| Jun 23, 2025 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | -5.50% | 28,567,100 |
| Jun 20, 2025 | 218.00 | 222.00 | 212.00 | 218.00 | 218.00 | -0.91% | 25,288,400 |
| Jun 19, 2025 | 240.00 | 244.00 | 214.00 | 220.00 | 220.00 | -6.78% | 77,049,100 |
| Jun 18, 2025 | 234.00 | 244.00 | 232.00 | 236.00 | 236.00 | 0.85% | 48,081,200 |