PT Allo Bank Indonesia Tbk(ID:BBHI)
Rp575.00-25.00 (-4.17%)
ID:BBHI
PT Allo Bank Indonesia Tbk historical prices
Rp575.00
At close:-25.00 (-4.17%)
PT Allo Bank Indonesia Tbk (BBHI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 600.00 | 600.00 | 570.00 | 575.00 | 575.00 | -4.17% | 1,937,900 | 0.31 |
| Nov 10, 2026 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | +1.69% | 1,978,900 | 0.31 |
| Nov 09, 2026 | 600.00 | 650.00 | 590.00 | 590.00 | 590.00 | 0.00% | 195,400 | 0.03 |
| Nov 06, 2026 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 0.00% | 3,945,900 | 0.57 |
| Nov 05, 2026 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | +1.72% | 1,135,900 | 0.13 |
| Nov 04, 2026 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | -3.33% | 1,141,400 | 0.13 |
| Nov 03, 2026 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | +0.84% | 1,034,700 | 0.12 |
| Nov 02, 2026 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.83% | 1,180,500 | 0.14 |
| Oct 30, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.00% | 1,273,000 | 0.15 |
| Oct 29, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.00% | 1,194,900 | 0.14 |
| Oct 28, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.00% | 1,576,200 | 0.19 |
| Oct 27, 2026 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | 0.00% | 1,738,500 | 0.21 |
| Oct 26, 2026 | 600.00 | 625.00 | 585.00 | 600.00 | 600.00 | 0.00% | 1,931,000 | 0.23 |
| Oct 23, 2026 | 585.00 | 600.00 | 575.00 | 600.00 | 600.00 | +3.45% | 141,300 | 0.02 |
| Oct 22, 2026 | 580.00 | 595.00 | 570.00 | 580.00 | 580.00 | 0.00% | 154,400 | 0.02 |
| Oct 21, 2026 | 600.00 | 605.00 | 560.00 | 580.00 | 580.00 | -3.33% | 179,200 | 0.02 |
| Oct 20, 2026 | 585.00 | 610.00 | 545.00 | 600.00 | 600.00 | +2.56% | 505,200 | 0.06 |
| Oct 19, 2026 | 585.00 | 650.00 | 585.00 | 585.00 | 585.00 | -6.40% | 576,300 | 0.07 |
| Oct 16, 2026 | 715.00 | 715.00 | 625.00 | 625.00 | 625.00 | -14.38% | 999,200 | 0.12 |
| Oct 15, 2026 | 790.00 | 790.00 | 710.00 | 730.00 | 730.00 | -3.95% | 156,500 | 0.02 |
| Oct 14, 2026 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | -1.30% | 41,000 | 0.00 |
| Oct 13, 2026 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | 0.00% | 102,300 | 0.01 |
| Oct 12, 2026 | 795.00 | 800.00 | 765.00 | 770.00 | 770.00 | -3.14% | 683,500 | 0.08 |
| Oct 09, 2026 | 775.00 | 800.00 | 760.00 | 795.00 | 795.00 | +2.58% | 342,700 | 0.04 |
| Oct 08, 2026 | 800.00 | 800.00 | 760.00 | 775.00 | 775.00 | -3.13% | 123,200 | 0.01 |
| Oct 07, 2026 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.00% | 1,774,400 | 0.21 |
| Oct 06, 2026 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | +1.27% | 1,200,300 | 0.15 |
| Oct 05, 2026 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.25% | 1,018,600 | 0.12 |
| Oct 02, 2026 | 780.00 | 800.00 | 750.00 | 800.00 | 800.00 | +1.91% | 270,200 | 0.03 |
| Oct 01, 2026 | 835.00 | 835.00 | 780.00 | 785.00 | 785.00 | -5.99% | 442,500 | 0.05 |
| Sep 30, 2026 | 785.00 | 840.00 | 765.00 | 835.00 | 835.00 | +6.37% | 659,100 | 0.08 |
| Sep 29, 2026 | 790.00 | 790.00 | 775.00 | 785.00 | 785.00 | -0.63% | 186,700 | 0.02 |
| Sep 28, 2026 | 825.00 | 825.00 | 785.00 | 790.00 | 790.00 | -3.66% | 193,100 | 0.02 |
| Sep 25, 2026 | 845.00 | 855.00 | 800.00 | 820.00 | 820.00 | -4.09% | 279,700 | 0.03 |
| Sep 24, 2026 | 875.00 | 890.00 | 850.00 | 855.00 | 855.00 | -1.72% | 420,300 | 0.05 |
| Sep 23, 2026 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | -1.14% | 561,800 | 0.07 |
| Sep 22, 2026 | 880.00 | 900.00 | 880.00 | 880.00 | 880.00 | -2.22% | 514,800 | 0.06 |
| Sep 21, 2026 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | 0.00% | 313,700 | 0.04 |
| Sep 18, 2026 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 0.00% | 13,211,100 | 1.65 |
| Sep 17, 2026 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 0.00% | 12,032,900 | 1.54 |
| Sep 16, 2026 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 0.00% | 21,225,700 | 2.84 |
| Sep 15, 2026 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 0.00% | 14,995,200 | 2.07 |
| Sep 14, 2026 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 0.00% | 14,256,100 | 2.03 |
| Sep 11, 2026 | 895.00 | 905.00 | 890.00 | 900.00 | 900.00 | +0.56% | 14,404,200 | 2.12 |
| Sep 10, 2026 | 900.00 | 905.00 | 890.00 | 895.00 | 895.00 | -0.56% | 17,122,900 | 2.63 |
| Sep 09, 2026 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 0.00% | 21,695,700 | 3.51 |
| Sep 08, 2026 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 0.00% | 14,782,200 | 2.49 |
| Sep 07, 2026 | 905.00 | 910.00 | 895.00 | 900.00 | 900.00 | 0.00% | 13,498,700 | 2.35 |
| Sep 04, 2026 | 910.00 | 920.00 | 900.00 | 900.00 | 900.00 | 0.00% | 64,688,600 | 13.72 |
| Sep 03, 2026 | 940.00 | 990.00 | 900.00 | 900.00 | 900.00 | 0.00% | 49,869,700 | 12.70 |
