PT Bank KB Indonesia Tbk (IDX:BBKP)
Indonesia
· Delayed Price · Currency is IDR 62.00
-2.00 (-3.13%)
At close: Mar 9, 2026
PT Bank KB Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | -3.13% | 135,533,600 |
| Mar 6, 2026 | 65.00 | 66.00 | 62.00 | 64.00 | 64.00 | -1.54% | 114,256,800 |
| Mar 5, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 99,309,100 |
| Mar 4, 2026 | 67.00 | 67.00 | 63.00 | 65.00 | 65.00 | -2.99% | 268,936,400 |
| Mar 3, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 172,937,800 |
| Mar 2, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -5.56% | 298,900,700 |
| Feb 27, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 143,224,900 |
| Feb 26, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 98,469,500 |
| Feb 25, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 83,709,200 |
| Feb 24, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 137,726,400 |
| Feb 23, 2026 | 73.00 | 77.00 | 73.00 | 76.00 | 76.00 | 4.11% | 272,730,500 |
| Feb 20, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 83,369,400 |
| Feb 19, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 56,752,300 |
| Feb 18, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | - | 73,865,700 |
| Feb 13, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 44,590,200 |
| Feb 12, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 85,020,500 |
| Feb 11, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 97,613,300 |
| Feb 10, 2026 | 72.00 | 76.00 | 72.00 | 74.00 | 74.00 | 2.78% | 149,549,700 |
| Feb 9, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 61,933,900 |
| Feb 6, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 82,319,600 |
| Feb 5, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 94,964,500 |
| Feb 4, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 103,441,500 |
| Feb 3, 2026 | 73.00 | 75.00 | 70.00 | 75.00 | 75.00 | 4.17% | 169,347,000 |
| Feb 2, 2026 | 76.00 | 76.00 | 70.00 | 72.00 | 72.00 | -4.00% | 250,099,900 |
| Jan 30, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 350,901,700 |
| Jan 29, 2026 | 76.00 | 77.00 | 66.00 | 75.00 | 75.00 | -2.60% | 480,742,400 |
| Jan 28, 2026 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | -4.94% | 498,386,000 |
| Jan 27, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 149,573,100 |
| Jan 26, 2026 | 86.00 | 86.00 | 81.00 | 81.00 | 81.00 | -4.71% | 225,348,600 |
| Jan 23, 2026 | 84.00 | 86.00 | 80.00 | 85.00 | 85.00 | 2.41% | 397,018,100 |
| Jan 22, 2026 | 87.00 | 89.00 | 83.00 | 83.00 | 83.00 | -3.49% | 537,108,700 |
| Jan 21, 2026 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | -4.44% | 654,248,500 |
| Jan 20, 2026 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | -2.17% | 313,260,200 |
| Jan 19, 2026 | 95.00 | 95.00 | 89.00 | 92.00 | 92.00 | -2.13% | 619,739,000 |
| Jan 15, 2026 | 94.00 | 98.00 | 92.00 | 94.00 | 94.00 | 1.08% | 1,186,863,000 |
| Jan 14, 2026 | 91.00 | 94.00 | 88.00 | 93.00 | 93.00 | 3.33% | 733,175,100 |
| Jan 13, 2026 | 90.00 | 94.00 | 89.00 | 90.00 | 90.00 | 1.12% | 1,000,318,000 |
| Jan 12, 2026 | 88.00 | 91.00 | 86.00 | 89.00 | 89.00 | 1.14% | 890,986,300 |
| Jan 9, 2026 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -1.12% | 316,139,500 |
| Jan 8, 2026 | 90.00 | 93.00 | 87.00 | 89.00 | 89.00 | 4.71% | 1,027,221,000 |
| Jan 7, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -4.49% | 618,946,100 |
| Jan 6, 2026 | 83.00 | 94.00 | 83.00 | 89.00 | 89.00 | 9.88% | 2,859,136,000 |
| Jan 5, 2026 | 78.00 | 83.00 | 76.00 | 81.00 | 81.00 | 3.85% | 647,998,500 |
| Jan 2, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 245,904,200 |
| Dec 30, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 105,712,100 |
| Dec 29, 2025 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1.30% | 230,307,100 |
| Dec 24, 2025 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 308,784,000 |
| Dec 23, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 147,538,300 |
| Dec 22, 2025 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 113,679,900 |
| Dec 19, 2025 | 79.00 | 80.00 | 76.00 | 76.00 | 76.00 | -3.80% | 198,202,400 |
| Dec 18, 2025 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 263,283,500 |
| Dec 17, 2025 | 79.00 | 83.00 | 77.00 | 80.00 | 80.00 | 1.27% | 638,573,000 |
| Dec 16, 2025 | 84.00 | 86.00 | 78.00 | 79.00 | 79.00 | -2.47% | 1,001,529,000 |
| Dec 15, 2025 | 75.00 | 82.00 | 75.00 | 81.00 | 81.00 | 8.00% | 1,264,782,000 |
| Dec 12, 2025 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2.74% | 166,343,800 |
| Dec 11, 2025 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 238,460,400 |
| Dec 10, 2025 | 77.00 | 80.00 | 75.00 | 75.00 | 75.00 | -2.60% | 387,455,300 |
| Dec 9, 2025 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 2.67% | 362,673,000 |
| Dec 8, 2025 | 73.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 287,015,900 |
| Dec 5, 2025 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 115,683,200 |
| Dec 4, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 114,412,600 |
| Dec 3, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 117,509,200 |
| Dec 2, 2025 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 182,181,300 |
| Dec 1, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 155,711,700 |
| Nov 28, 2025 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 129,185,600 |
| Nov 27, 2025 | 75.00 | 78.00 | 73.00 | 73.00 | 73.00 | -2.67% | 375,069,200 |
| Nov 26, 2025 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1.35% | 335,137,200 |
| Nov 25, 2025 | 71.00 | 76.00 | 70.00 | 74.00 | 74.00 | 4.23% | 456,504,400 |
| Nov 24, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 91,494,700 |
| Nov 21, 2025 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 111,654,100 |
| Nov 20, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 109,191,000 |
| Nov 19, 2025 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 187,122,000 |
| Nov 18, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 176,871,400 |
| Nov 17, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 220,901,100 |
| Nov 14, 2025 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | -3.90% | 494,946,100 |
| Nov 13, 2025 | 68.00 | 82.00 | 68.00 | 77.00 | 77.00 | 13.24% | 2,544,717,000 |
| Nov 12, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 48,571,600 |
| Nov 11, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 109,752,300 |
| Nov 10, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 336,047,000 |
| Nov 7, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 96,407,200 |
| Nov 6, 2025 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | - | 135,357,700 |
| Nov 5, 2025 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 92,260,700 |
| Nov 4, 2025 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 150,981,700 |
| Nov 3, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 188,640,100 |
| Oct 31, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 149,214,500 |
| Oct 30, 2025 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 156,145,400 |
| Oct 29, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 112,201,400 |
| Oct 28, 2025 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 43,060,100 |
| Oct 27, 2025 | 69.00 | 71.00 | 66.00 | 68.00 | 68.00 | -1.45% | 180,738,800 |
| Oct 24, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 75,678,100 |
| Oct 23, 2025 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 1.47% | 100,554,500 |
| Oct 22, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 97,951,000 |
| Oct 21, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 108,073,700 |
| Oct 20, 2025 | 67.00 | 72.00 | 66.00 | 70.00 | 70.00 | 6.06% | 203,052,300 |
| Oct 17, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -5.71% | 136,531,500 |
| Oct 16, 2025 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 93,996,700 |
| Oct 15, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 120,165,800 |
| Oct 14, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 192,104,900 |
| Oct 13, 2025 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | -1.39% | 156,295,600 |
| Oct 10, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -4.00% | 146,874,100 |