PT Bank Neo Commerce Tbk (IDX:BBYB)
Indonesia · Delayed Price · Currency is IDR 374.00
-4.00 (-1.06%)
Oct 24, 2025, 4:12 PM WIB
PT Bank Neo Commerce Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 378.00 | 386.00 | 370.00 | 374.00 | 374.00 | -1.06% | 85,166,200 |
| Oct 23, 2025 | 360.00 | 382.00 | 354.00 | 378.00 | 378.00 | 5.59% | 129,780,400 |
| Oct 22, 2025 | 356.00 | 368.00 | 354.00 | 358.00 | 358.00 | 0.56% | 94,334,100 |
| Oct 21, 2025 | 360.00 | 366.00 | 352.00 | 356.00 | 356.00 | - | 54,429,900 |
| Oct 20, 2025 | 340.00 | 360.00 | 340.00 | 356.00 | 356.00 | 4.71% | 75,888,800 |
| Oct 17, 2025 | 358.00 | 360.00 | 338.00 | 340.00 | 340.00 | -3.95% | 75,016,100 |
| Oct 16, 2025 | 358.00 | 370.00 | 350.00 | 354.00 | 354.00 | 0.57% | 69,065,600 |
| Oct 15, 2025 | 358.00 | 370.00 | 338.00 | 352.00 | 352.00 | -1.12% | 99,247,200 |
| Oct 14, 2025 | 378.00 | 380.00 | 352.00 | 356.00 | 356.00 | -4.81% | 114,651,000 |
| Oct 13, 2025 | 362.00 | 378.00 | 354.00 | 374.00 | 374.00 | 0.54% | 81,468,600 |
| Oct 10, 2025 | 384.00 | 386.00 | 370.00 | 372.00 | 372.00 | -3.13% | 87,889,200 |
| Oct 9, 2025 | 384.00 | 394.00 | 372.00 | 384.00 | 384.00 | 1.59% | 158,882,900 |
| Oct 8, 2025 | 384.00 | 394.00 | 366.00 | 378.00 | 378.00 | -0.53% | 135,036,300 |
| Oct 7, 2025 | 386.00 | 398.00 | 380.00 | 380.00 | 380.00 | - | 144,016,300 |
| Oct 6, 2025 | 396.00 | 400.00 | 374.00 | 380.00 | 380.00 | -3.55% | 136,996,500 |
| Oct 3, 2025 | 424.00 | 428.00 | 382.00 | 394.00 | 394.00 | -6.19% | 336,516,300 |
| Oct 2, 2025 | 372.00 | 430.00 | 372.00 | 420.00 | 420.00 | 16.02% | 756,550,200 |
| Oct 1, 2025 | 334.00 | 384.00 | 332.00 | 362.00 | 362.00 | 9.04% | 612,089,300 |
| Sep 30, 2025 | 342.00 | 342.00 | 328.00 | 332.00 | 332.00 | -1.78% | 47,605,000 |
| Sep 29, 2025 | 338.00 | 344.00 | 326.00 | 338.00 | 338.00 | 2.42% | 126,602,300 |
| Sep 26, 2025 | 304.00 | 342.00 | 304.00 | 330.00 | 330.00 | 8.55% | 185,249,000 |
| Sep 25, 2025 | 310.00 | 314.00 | 302.00 | 304.00 | 304.00 | -1.30% | 38,871,100 |
| Sep 24, 2025 | 312.00 | 314.00 | 304.00 | 308.00 | 308.00 | -1.91% | 59,674,700 |
| Sep 23, 2025 | 314.00 | 318.00 | 306.00 | 314.00 | 314.00 | - | 59,675,400 |
| Sep 22, 2025 | 320.00 | 326.00 | 310.00 | 314.00 | 314.00 | -1.26% | 59,675,400 |
| Sep 19, 2025 | 334.00 | 334.00 | 318.00 | 318.00 | 318.00 | -4.79% | 97,347,600 |
| Sep 18, 2025 | 362.00 | 370.00 | 332.00 | 334.00 | 334.00 | -6.18% | 164,453,600 |
| Sep 17, 2025 | 350.00 | 360.00 | 344.00 | 356.00 | 356.00 | 2.30% | 100,015,200 |
| Sep 16, 2025 | 352.00 | 352.00 | 342.00 | 348.00 | 348.00 | -0.57% | 34,786,700 |
| Sep 15, 2025 | 348.00 | 354.00 | 342.00 | 350.00 | 350.00 | 0.57% | 38,412,100 |
| Sep 12, 2025 | 348.00 | 356.00 | 338.00 | 348.00 | 348.00 | 1.16% | 97,461,900 |
| Sep 11, 2025 | 338.00 | 360.00 | 334.00 | 344.00 | 344.00 | 4.24% | 235,809,100 |
| Sep 10, 2025 | 320.00 | 340.00 | 316.00 | 330.00 | 330.00 | 3.77% | 163,045,300 |
| Sep 9, 2025 | 308.00 | 320.00 | 304.00 | 318.00 | 318.00 | 3.25% | 48,520,100 |
| Sep 8, 2025 | 324.00 | 330.00 | 308.00 | 308.00 | 308.00 | -3.75% | 66,718,500 |
| Sep 4, 2025 | 326.00 | 330.00 | 320.00 | 320.00 | 320.00 | -1.84% | 29,809,200 |
| Sep 3, 2025 | 332.00 | 336.00 | 320.00 | 326.00 | 326.00 | -1.21% | 66,288,200 |
| Sep 2, 2025 | 330.00 | 340.00 | 328.00 | 330.00 | 330.00 | 1.23% | 56,662,400 |
| Sep 1, 2025 | 300.00 | 332.00 | 300.00 | 326.00 | 326.00 | -1.81% | 96,994,800 |
| Aug 29, 2025 | 350.00 | 352.00 | 320.00 | 332.00 | 332.00 | -6.21% | 150,949,900 |
| 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 |