PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia
· Delayed Price · Currency is IDR 1,480.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 1,480.00 | - | 455,100 |
| Dec 4, 2025 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.34% | 698,300 |
| Dec 3, 2025 | 1,485.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.34% | 653,000 |
| Dec 2, 2025 | 1,470.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.68% | 735,500 |
| Dec 1, 2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,470.00 | 1,470.00 | -2.00% | 1,214,500 |
| Nov 28, 2025 | 1,505.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,500.00 | - | 1,171,100 |
| Nov 27, 2025 | 1,475.00 | 1,535.00 | 1,475.00 | 1,500.00 | 1,500.00 | 1.01% | 5,003,200 |
| Nov 26, 2025 | 1,470.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,485.00 | 1.02% | 775,800 |
| Nov 25, 2025 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 708,700 |
| Nov 24, 2025 | 1,465.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.68% | 505,300 |
| Nov 21, 2025 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.01% | 80,500 |
| Nov 20, 2025 | 1,485.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,485.00 | -0.34% | 619,200 |
| Nov 19, 2025 | 1,480.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1.36% | 690,500 |
| Nov 18, 2025 | 1,480.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,470.00 | -0.34% | 544,800 |
| Nov 17, 2025 | 1,530.00 | 1,530.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.34% | 1,400,400 |
| Nov 14, 2025 | 1,490.00 | 1,495.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.01% | 756,900 |
| Nov 13, 2025 | 1,475.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,485.00 | 0.68% | 689,100 |
| Nov 12, 2025 | 1,480.00 | 1,485.00 | 1,430.00 | 1,475.00 | 1,475.00 | -0.34% | 421,200 |
| Nov 11, 2025 | 1,475.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.34% | 792,000 |
| Nov 10, 2025 | 1,460.00 | 1,485.00 | 1,460.00 | 1,475.00 | 1,475.00 | 1.03% | 496,400 |
| Nov 7, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.35% | 342,600 |
| Nov 6, 2025 | 1,475.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.34% | 578,000 |
| Nov 5, 2025 | 1,480.00 | 1,485.00 | 1,470.00 | 1,475.00 | 1,475.00 | -0.34% | 833,700 |
| Nov 4, 2025 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,480.00 | -1.00% | 428,200 |
| Nov 3, 2025 | 1,495.00 | 1,505.00 | 1,490.00 | 1,495.00 | 1,495.00 | - | 566,300 |
| Oct 31, 2025 | 1,475.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,495.00 | 1.36% | 959,600 |
| Oct 30, 2025 | 1,300.00 | 1,500.00 | 1,300.00 | 1,475.00 | 1,475.00 | -1.01% | 723,600 |
| Oct 29, 2025 | 1,500.00 | 1,550.00 | 1,460.00 | 1,490.00 | 1,490.00 | 0.68% | 989,000 |
| Oct 28, 2025 | 1,490.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.67% | 388,500 |
| Oct 27, 2025 | 1,495.00 | 1,495.00 | 1,450.00 | 1,490.00 | 1,490.00 | 0.34% | 901,600 |
| Oct 24, 2025 | 1,490.00 | 1,505.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.34% | 583,900 |
| Oct 23, 2025 | 1,490.00 | 1,515.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.68% | 680,900 |
| Oct 22, 2025 | 1,520.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.63% | 1,213,300 |
| Oct 21, 2025 | 1,510.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.66% | 580,600 |
| Oct 20, 2025 | 1,465.00 | 1,530.00 | 1,465.00 | 1,510.00 | 1,510.00 | 3.07% | 973,500 |
| Oct 17, 2025 | 1,500.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,465.00 | -2.01% | 875,900 |
| Oct 16, 2025 | 1,500.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 494,900 |
| Oct 15, 2025 | 1,500.00 | 1,520.00 | 1,465.00 | 1,500.00 | 1,500.00 | - | 730,300 |
| Oct 14, 2025 | 1,520.00 | 1,550.00 | 1,295.00 | 1,500.00 | 1,500.00 | -1.32% | 2,711,400 |
| Oct 13, 2025 | 1,530.00 | 1,550.00 | 1,505.00 | 1,520.00 | 1,520.00 | -0.65% | 1,158,000 |
| Oct 10, 2025 | 1,570.00 | 1,590.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.61% | 1,027,700 |
| Oct 9, 2025 | 1,485.00 | 1,580.00 | 1,485.00 | 1,555.00 | 1,555.00 | 4.71% | 2,674,200 |
| Oct 8, 2025 | 1,495.00 | 1,515.00 | 1,460.00 | 1,485.00 | 1,485.00 | -0.34% | 1,486,300 |
| Oct 7, 2025 | 1,515.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.32% | 1,486,100 |
| Oct 6, 2025 | 1,500.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | 1.00% | 900,300 |
| Oct 3, 2025 | 1,525.00 | 1,535.00 | 1,480.00 | 1,495.00 | 1,495.00 | -1.97% | 1,699,800 |
| Oct 2, 2025 | 1,555.00 | 1,640.00 | 1,505.00 | 1,525.00 | 1,525.00 | -0.97% | 4,822,500 |
| Oct 1, 2025 | 1,485.00 | 1,555.00 | 1,485.00 | 1,540.00 | 1,540.00 | 3.70% | 2,499,900 |
| Sep 30, 2025 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.34% | 907,400 |
| Sep 29, 2025 | 1,500.00 | 1,510.00 | 1,475.00 | 1,480.00 | 1,480.00 | - | 731,100 |
| Sep 26, 2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,480.00 | 1,480.00 | -0.34% | 1,390,000 |
| Sep 25, 2025 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.67% | 1,050,000 |
| Sep 24, 2025 | 1,490.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.67% | 843,400 |
| Sep 23, 2025 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.00% | 867,000 |
| Sep 22, 2025 | 1,540.00 | 1,550.00 | 1,475.00 | 1,500.00 | 1,500.00 | -2.28% | 1,375,300 |
| Sep 19, 2025 | 1,590.00 | 1,590.00 | 1,530.00 | 1,535.00 | 1,535.00 | -2.85% | 1,177,400 |
| Sep 18, 2025 | 1,535.00 | 1,615.00 | 1,535.00 | 1,580.00 | 1,580.00 | 3.27% | 2,423,100 |
| Sep 17, 2025 | 1,535.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1.32% | 1,181,800 |
| Sep 16, 2025 | 1,500.00 | 1,515.00 | 1,485.00 | 1,510.00 | 1,510.00 | 0.67% | 566,400 |
| Sep 15, 2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.67% | 709,900 |
| Sep 12, 2025 | 1,520.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,490.00 | -1.32% | 1,232,000 |
| Sep 11, 2025 | 1,505.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,510.00 | 2.03% | 780,900 |
| Sep 10, 2025 | 1,465.00 | 1,505.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.68% | 888,100 |
| Sep 9, 2025 | 1,535.00 | 1,535.00 | 1,420.00 | 1,470.00 | 1,470.00 | -4.23% | 1,732,700 |
| Sep 8, 2025 | 1,570.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,535.00 | -2.23% | 1,599,600 |
| Sep 4, 2025 | 1,645.00 | 1,645.00 | 1,560.00 | 1,570.00 | 1,570.00 | -2.18% | 2,818,900 |
| Sep 3, 2025 | 1,650.00 | 1,660.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.83% | 1,409,300 |
| Sep 2, 2025 | 1,600.00 | 1,650.00 | 1,585.00 | 1,635.00 | 1,635.00 | 3.81% | 3,104,500 |
| Sep 1, 2025 | 1,510.00 | 1,600.00 | 1,485.00 | 1,575.00 | 1,575.00 | 0.32% | 2,611,000 |
| Aug 29, 2025 | 1,580.00 | 1,590.00 | 1,405.00 | 1,570.00 | 1,570.00 | -0.95% | 3,750,700 |
| Aug 28, 2025 | 1,590.00 | 1,610.00 | 1,555.00 | 1,585.00 | 1,585.00 | 0.32% | 2,220,800 |
| Aug 27, 2025 | 1,600.00 | 1,695.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.25% | 6,153,300 |
| Aug 26, 2025 | 1,580.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 1.59% | 2,414,900 |
| Aug 25, 2025 | 1,555.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,575.00 | 1.29% | 2,984,200 |
| Aug 22, 2025 | 1,560.00 | 1,580.00 | 1,535.00 | 1,555.00 | 1,555.00 | 1.30% | 1,030,700 |
| Aug 21, 2025 | 1,585.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.65% | 1,017,700 |
| Aug 20, 2025 | 1,590.00 | 1,590.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.65% | 1,563,400 |
| Aug 19, 2025 | 1,550.00 | 1,615.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.32% | 3,713,300 |
| Aug 15, 2025 | 1,520.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,540.00 | 1.32% | 2,592,900 |
| Aug 14, 2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,520.00 | 1,520.00 | -1.94% | 2,547,500 |
| Aug 13, 2025 | 1,585.00 | 1,600.00 | 1,535.00 | 1,550.00 | 1,550.00 | -1.90% | 1,986,200 |
| Aug 12, 2025 | 1,600.00 | 1,655.00 | 1,500.00 | 1,580.00 | 1,580.00 | -0.94% | 9,906,500 |
| Aug 11, 2025 | 1,470.00 | 1,625.00 | 1,470.00 | 1,595.00 | 1,595.00 | 9.25% | 8,277,800 |
| Aug 8, 2025 | 1,340.00 | 1,495.00 | 1,340.00 | 1,460.00 | 1,460.00 | 8.96% | 9,035,900 |
| Aug 7, 2025 | 1,340.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,340.00 | - | 1,527,700 |
| Aug 6, 2025 | 1,345.00 | 1,365.00 | 1,315.00 | 1,340.00 | 1,340.00 | 0.37% | 1,566,100 |
| Aug 5, 2025 | 1,370.00 | 1,380.00 | 1,300.00 | 1,335.00 | 1,335.00 | -2.55% | 2,087,900 |
| Aug 4, 2025 | 1,255.00 | 1,380.00 | 1,185.00 | 1,370.00 | 1,370.00 | 9.16% | 3,370,600 |
| Aug 1, 2025 | 1,305.00 | 1,315.00 | 1,180.00 | 1,255.00 | 1,255.00 | -3.83% | 2,698,900 |
| Jul 31, 2025 | 1,375.00 | 1,385.00 | 1,295.00 | 1,305.00 | 1,305.00 | -4.74% | 2,517,300 |
| Jul 30, 2025 | 1,375.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.36% | 1,776,600 |
| Jul 29, 2025 | 1,405.00 | 1,435.00 | 1,320.00 | 1,375.00 | 1,375.00 | -1.79% | 3,169,800 |
| Jul 28, 2025 | 1,345.00 | 1,420.00 | 1,340.00 | 1,400.00 | 1,400.00 | 4.48% | 6,225,300 |
| Jul 25, 2025 | 1,300.00 | 1,385.00 | 1,275.00 | 1,340.00 | 1,340.00 | 4.69% | 7,606,500 |
| Jul 24, 2025 | 1,200.00 | 1,350.00 | 1,200.00 | 1,280.00 | 1,280.00 | 6.67% | 12,412,600 |
| Jul 23, 2025 | 1,140.00 | 1,230.00 | 1,140.00 | 1,200.00 | 1,200.00 | 5.26% | 3,322,100 |
| Jul 22, 2025 | 1,130.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.88% | 2,956,300 |
| Jul 21, 2025 | 1,150.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | 1.35% | 3,263,700 |
| Jul 18, 2025 | 1,120.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.90% | 1,667,100 |
| Jul 17, 2025 | 1,110.00 | 1,150.00 | 1,095.00 | 1,105.00 | 1,105.00 | - | 2,263,300 |