PT Bank KB Bukopin Tbk Class B(ID:BBKP)
Rp34.000.00 (0.00%)
ID:BBKP
PT Bank KB Bukopin Tbk Class B historical prices
Rp34.00
At close:0.00 (0.00%)
PT Bank KB Bukopin Tbk Class B (BBKP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 0.00% | 31,757,301 | 0.41 |
| Nov 10, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 0.00% | 80,495,906 | 1.05 |
| Nov 09, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 78,029,508 | 1.02 |
| Nov 06, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | +3.03% | 22,004,699 | 0.29 |
| Nov 05, 2026 | 32.00 | 34.00 | 31.00 | 33.00 | 33.00 | +3.13% | 31,452,699 | 0.40 |
| Nov 04, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 0.00% | 19,096,600 | 0.24 |
| Nov 03, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 29,350,400 | 0.36 |
| Nov 02, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 74,831,203 | 0.93 |
| Oct 30, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | +2.94% | 22,595,300 | 0.28 |
| Oct 29, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 74,887,500 | 0.91 |
| Oct 28, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 0.00% | 32,405,000 | 0.40 |
| Oct 27, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 49,246,100 | 0.60 |
| Oct 26, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 27,452,200 | 0.33 |
| Oct 23, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | +2.70% | 91,151,100 | 1.12 |
| Oct 22, 2026 | 36.00 | 38.00 | 34.00 | 37.00 | 37.00 | +2.78% | 99,799,100 | 1.23 |
| Oct 21, 2026 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | 0.00% | 70,697,100 | 0.86 |
| Oct 20, 2026 | 31.00 | 37.00 | 31.00 | 36.00 | 36.00 | +12.50% | 177,873,600 | 2.21 |
| Oct 19, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 79,506,400 | 0.98 |
| Oct 16, 2026 | 38.00 | 38.00 | 34.00 | 34.00 | 34.00 | -15.00% | 183,855,500 | 2.31 |
| Oct 15, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -4.76% | 49,001,700 | 0.61 |
| Oct 14, 2026 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | +2.44% | 20,257,000 | 0.25 |
| Oct 13, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | +2.50% | 23,986,400 | 0.30 |
| Oct 12, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 109,032,200 | 1.38 |
| Oct 09, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | +2.33% | 32,841,700 | 0.42 |
| Oct 08, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 134,010,200 | 1.73 |
| Oct 07, 2026 | 42.00 | 47.00 | 42.00 | 44.00 | 44.00 | +4.76% | 291,539,800 | 3.96 |
| Oct 06, 2026 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | +2.44% | 83,223,100 | 1.14 |
| Oct 05, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | +5.13% | 146,201,300 | 2.05 |
| Oct 02, 2026 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | 0.00% | 114,781,000 | 1.63 |
| Oct 01, 2026 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 0.00% | 71,622,600 | 1.02 |
| Sep 30, 2026 | 43.00 | 43.00 | 39.00 | 39.00 | 39.00 | -7.14% | 93,738,000 | 1.36 |
| Sep 29, 2026 | 39.00 | 44.00 | 38.00 | 42.00 | 42.00 | -2.33% | 344,391,100 | 5.36 |
| Sep 28, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -14.00% | 256,454,000 | 4.20 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 3,365,600 | 0.05 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 2,807,400 | 0.04 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 4,138,000 | 0.06 |
| Sep 22, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00% | 18,163,100 | 0.27 |
| Sep 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00% | 57,302,200 | 0.86 |
| Sep 18, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 146,907,400 | 2.26 |
| Sep 17, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | +2.00% | 59,285,100 | 0.91 |
| Sep 16, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 98,500,900 | 1.54 |
| Sep 15, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 27,654,800 | 0.43 |
| Sep 14, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 0.00% | 76,632,300 | 1.19 |
| Sep 11, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 42,961,500 | 0.68 |
| Sep 10, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 150,288,200 | 2.40 |
| Sep 09, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.00% | 29,371,800 | 0.46 |
| Sep 08, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 0.00% | 39,345,800 | 0.62 |
| Sep 07, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 0.00% | 58,764,500 | 0.87 |
| Sep 04, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 0.00% | 38,895,400 | 0.56 |
| Sep 03, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 155,283,700 | 2.26 |
