Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Krom Bank Indonesia Tbk (BBSI) Historical Prices

ID:BBSI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,960.002,960.002,960.002,960.002,960.00-0.67%1000.01
Nov 10, 20263,070.003,070.002,870.002,980.002,980.00-0.33%92,7006.63
Nov 09, 20263,080.003,080.002,990.003,000.003,000.00+0.33%83,2006.57
Nov 06, 20262,980.002,990.002,980.002,990.002,990.00+4.55%5000.04
Nov 05, 20262,940.002,950.002,790.002,860.002,860.00-1.72%37,6003.12
Nov 04, 20262,780.002,910.002,770.002,910.002,910.00+2.83%50,8004.51
Nov 03, 20262,850.002,850.002,810.002,830.002,830.00-2.41%32,9003.06
Nov 02, 20262,900.002,900.002,790.002,900.002,900.00-0.34%42,1004.16
Oct 30, 20262,950.002,970.002,790.002,910.002,910.00-2.68%70,0007.74
Oct 29, 20263,020.003,020.002,990.002,990.002,990.00-0.33%1,4000.15
Oct 28, 20262,940.003,000.002,870.003,000.003,000.00-2.60%105,70014.30
Oct 27, 20263,310.003,310.003,080.003,080.003,080.00-6.95%30,4004.39
Oct 26, 20263,480.003,480.003,310.003,310.003,310.00-5.16%58,0009.63
Oct 23, 20263,570.003,570.003,400.003,490.003,490.00-2.24%14,8002.55
Oct 22, 20263,520.003,610.003,520.003,570.003,570.00-0.28%43,8008.50
Oct 21, 20263,960.003,970.003,540.003,580.003,580.00-1.92%46,70010.52
Oct 20, 20263,230.003,960.003,220.003,650.003,650.00+13.00%91,80030.62
Oct 19, 20263,400.003,400.003,230.003,230.003,230.00-6.38%41,00017.20
Oct 16, 20263,800.004,400.003,400.003,450.003,450.00-13.10%9,0003.99
Oct 15, 20263,970.003,970.003,970.003,970.003,970.000.00%1000.04
Oct 14, 20263,980.003,980.003,960.003,970.003,970.00-0.25%1,0000.42
Oct 13, 20263,840.003,980.003,840.003,980.003,980.00+1.27%20,4009.76
Oct 12, 20264,080.004,080.003,870.003,930.003,930.00-8.82%53,80040.54
Oct 09, 20264,100.004,310.004,100.004,310.004,310.00+5.38%2000.15
Oct 08, 20264,090.004,090.004,020.004,090.004,090.00+0.25%6000.44
Oct 07, 20264,010.004,270.004,010.004,080.004,080.00-5.99%3,2002.46
Oct 06, 20264,150.004,340.004,150.004,340.004,340.00+4.58%6000.46
Oct 05, 20264,150.004,180.004,120.004,150.004,150.000.00%1,6001.23
Oct 02, 20264,210.004,210.004,150.004,150.004,150.00-2.81%9000.70
Oct 01, 20264,270.004,270.004,270.004,270.004,270.000.00%2000.15
Sep 30, 20264,270.004,270.004,270.004,270.004,270.00-0.70%6000.44
Sep 29, 20264,450.004,450.004,300.004,300.004,300.00-3.37%6000.44
Sep 28, 20264,450.004,460.004,450.004,450.004,450.00-1.55%5000.37
Sep 25, 20264,520.004,520.004,520.004,520.004,520.000.00%3000.22
Sep 24, 20264,520.004,520.004,520.004,520.004,520.000.00%1000.07
Sep 23, 20264,520.004,520.004,520.004,520.004,520.000.00%4000.30
Sep 22, 20264,520.004,520.004,520.004,520.004,520.000.00%3000.22
Sep 21, 20264,520.004,520.004,520.004,520.004,520.000.00%7000.52
Sep 18, 20264,520.004,600.004,520.004,520.004,520.000.00%00.00
Sep 17, 20264,520.004,630.004,520.004,520.004,520.000.00%00.00
Sep 16, 20264,580.004,580.004,520.004,520.004,520.00-1.31%2000.14
Sep 15, 20264,550.004,580.004,550.004,580.004,580.000.00%7000.45
Sep 14, 20264,600.004,600.004,500.004,580.004,580.00-0.65%4000.25
Sep 11, 20264,610.004,670.004,400.004,610.004,610.000.00%00.00
Sep 10, 20264,610.004,610.004,610.004,610.004,610.00-1.28%4000.25
Sep 09, 20264,670.004,670.004,670.004,670.004,670.000.00%3,5002.24
Sep 08, 20264,660.004,670.004,660.004,670.004,670.000.00%4000.25
Sep 07, 20264,680.004,680.004,600.004,670.004,670.00-0.21%3,9002.48
Sep 04, 20264,670.004,680.004,670.004,680.004,680.00+0.43%13,7009.93
Sep 03, 20264,670.004,670.004,630.004,660.004,660.00-0.43%1,0000.62