PT Allo Bank Indonesia Tbk (IDX:BBHI)
Indonesia
· Delayed Price · Currency is IDR 1,330.00
-20.00 (-1.48%)
At close: Mar 9, 2026
IDX:BBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,350.00 | 1,350.00 | 1,205.00 | 1,335.00 | - | -1.11% | 126,800 |
| Mar 6, 2026 | 1,365.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.10% | 242,700 |
| Mar 5, 2026 | 1,360.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,365.00 | 0.74% | 98,900 |
| Mar 4, 2026 | 1,385.00 | 1,385.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.17% | 256,800 |
| Mar 3, 2026 | 1,370.00 | 1,395.00 | 1,370.00 | 1,385.00 | 1,385.00 | 1.47% | 597,800 |
| Mar 2, 2026 | 1,400.00 | 1,400.00 | 1,260.00 | 1,365.00 | 1,365.00 | -4.21% | 516,500 |
| Feb 27, 2026 | 1,380.00 | 1,425.00 | 1,365.00 | 1,425.00 | 1,425.00 | 3.26% | 538,300 |
| Feb 26, 2026 | 1,395.00 | 1,420.00 | 1,355.00 | 1,380.00 | 1,380.00 | -1.08% | 371,400 |
| Feb 25, 2026 | 1,445.00 | 1,445.00 | 1,380.00 | 1,395.00 | 1,395.00 | -1.76% | 828,400 |
| Feb 24, 2026 | 1,410.00 | 1,440.00 | 1,395.00 | 1,420.00 | 1,420.00 | 1.07% | 1,061,000 |
| Feb 23, 2026 | 1,415.00 | 1,425.00 | 1,385.00 | 1,405.00 | 1,405.00 | 1.08% | 555,600 |
| Feb 20, 2026 | 1,400.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 693,600 |
| Feb 19, 2026 | 1,415.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | -1.07% | 127,700 |
| Feb 18, 2026 | 1,385.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | 1.81% | 294,200 |
| Feb 13, 2026 | 1,390.00 | 1,440.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.36% | 475,400 |
| Feb 12, 2026 | 1,410.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.42% | 553,500 |
| Feb 11, 2026 | 1,420.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.71% | 538,300 |
| Feb 10, 2026 | 1,415.00 | 1,435.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.35% | 647,900 |
| Feb 9, 2026 | 1,430.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.70% | 398,300 |
| Feb 6, 2026 | 1,430.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,430.00 | -0.69% | 311,900 |
| Feb 5, 2026 | 1,425.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1.05% | 301,500 |
| Feb 4, 2026 | 1,430.00 | 1,450.00 | 1,390.00 | 1,425.00 | 1,425.00 | -0.35% | 324,600 |
| Feb 3, 2026 | 1,370.00 | 1,450.00 | 1,370.00 | 1,430.00 | 1,430.00 | 4.38% | 736,500 |
| Feb 2, 2026 | 1,490.00 | 1,490.00 | 1,350.00 | 1,370.00 | 1,370.00 | -7.12% | 1,125,600 |
| Jan 30, 2026 | 1,275.00 | 1,480.00 | 1,275.00 | 1,475.00 | 1,475.00 | 15.69% | 1,184,100 |
| Jan 29, 2026 | 1,330.00 | 1,340.00 | 1,135.00 | 1,275.00 | 1,275.00 | -4.14% | 2,066,300 |
| Jan 28, 2026 | 1,405.00 | 1,405.00 | 1,300.00 | 1,330.00 | 1,330.00 | -6.34% | 1,595,600 |
| Jan 27, 2026 | 1,420.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,420.00 | - | 818,100 |
| Jan 26, 2026 | 1,455.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.41% | 383,400 |
| Jan 23, 2026 | 1,475.00 | 1,480.00 | 1,295.00 | 1,455.00 | 1,455.00 | -1.36% | 2,844,400 |
| Jan 22, 2026 | 1,485.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.01% | 694,100 |
| Jan 21, 2026 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | -0.67% | 834,700 |
| Jan 20, 2026 | 1,485.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,500.00 | 0.67% | 1,331,600 |
| Jan 19, 2026 | 1,450.00 | 1,510.00 | 1,450.00 | 1,490.00 | 1,490.00 | -0.33% | 931,800 |
| Jan 15, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,495.00 | - | 1,046,400 |
| Jan 14, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,495.00 | - | 1,051,000 |
| Jan 13, 2026 | 1,505.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,495.00 | 1.36% | 1,104,100 |
| Jan 12, 2026 | 1,480.00 | 1,505.00 | 1,475.00 | 1,475.00 | 1,475.00 | -0.34% | 1,192,400 |
| Jan 9, 2026 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 1,940,100 |
| Jan 8, 2026 | 1,490.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | 0.67% | 630,400 |
| Jan 7, 2026 | 1,510.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.67% | 1,143,700 |
| Jan 6, 2026 | 1,490.00 | 1,520.00 | 1,455.00 | 1,500.00 | 1,500.00 | 0.67% | 2,258,700 |
| Jan 5, 2026 | 1,480.00 | 1,520.00 | 1,455.00 | 1,490.00 | 1,490.00 | 0.34% | 1,520,000 |
| Jan 2, 2026 | 1,470.00 | 1,490.00 | 1,410.00 | 1,485.00 | 1,485.00 | -0.34% | 1,125,100 |
| Dec 30, 2025 | 1,440.00 | 1,490.00 | 1,395.00 | 1,490.00 | 1,490.00 | 3.47% | 1,813,400 |
| Dec 29, 2025 | 1,480.00 | 1,480.00 | 1,345.00 | 1,440.00 | 1,440.00 | -2.04% | 3,381,500 |
| Dec 24, 2025 | 1,450.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 0.34% | 1,042,400 |
| Dec 23, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | -0.68% | 702,700 |
| Dec 22, 2025 | 1,480.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,475.00 | - | 1,427,600 |
| Dec 19, 2025 | 1,465.00 | 1,480.00 | 1,400.00 | 1,475.00 | 1,475.00 | 0.68% | 1,735,400 |
| Dec 18, 2025 | 1,495.00 | 1,495.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.68% | 1,567,700 |
| Dec 17, 2025 | 1,500.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.01% | 2,192,200 |
| Dec 16, 2025 | 1,525.00 | 1,530.00 | 1,475.00 | 1,490.00 | 1,490.00 | -2.93% | 2,582,800 |
| Dec 15, 2025 | 1,485.00 | 1,540.00 | 1,480.00 | 1,535.00 | 1,535.00 | 3.72% | 5,545,900 |
| Dec 12, 2025 | 1,465.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,480.00 | 1.02% | 1,475,100 |
| Dec 11, 2025 | 1,455.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.69% | 1,964,900 |
| Dec 10, 2025 | 1,485.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.68% | 1,648,600 |
| Dec 9, 2025 | 1,490.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.34% | 1,244,300 |
| Dec 8, 2025 | 1,495.00 | 1,505.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.68% | 1,828,700 |
| 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 |