PT Bank KB Indonesia Tbk (IDX:BBKP)
Indonesia
· Delayed Price · Currency is IDR 72.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Bank KB Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 74.00 | 76.00 | 72.00 | 75.00 | 75.00 | 2.74% | 331,666,900 |
| Oct 8, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 115,919,800 |
| Oct 7, 2025 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 224,438,800 |
| Oct 6, 2025 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 155,109,000 |
| Oct 3, 2025 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 171,558,600 |
| Oct 2, 2025 | 76.00 | 81.00 | 75.00 | 78.00 | 78.00 | 2.63% | 489,667,400 |
| Oct 1, 2025 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 145,492,200 |
| Sep 30, 2025 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | -3.85% | 105,898,500 |
| Sep 29, 2025 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | 4.00% | 229,991,200 |
| Sep 26, 2025 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 141,918,800 |
| Sep 25, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 137,947,100 |
| Sep 24, 2025 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | - | 271,088,000 |
| Sep 23, 2025 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 175,713,900 |
| Sep 22, 2025 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 127,245,700 |
| Sep 19, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 107,767,500 |
| Sep 18, 2025 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -3.75% | 160,270,600 |
| Sep 17, 2025 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1.27% | 215,076,100 |
| Sep 16, 2025 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 121,351,100 |
| Sep 15, 2025 | 78.00 | 83.00 | 77.00 | 80.00 | 80.00 | 2.56% | 321,136,700 |
| Sep 12, 2025 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 2.63% | 182,806,400 |
| Sep 11, 2025 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1.33% | 209,299,400 |
| Sep 10, 2025 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | 1.35% | 250,008,000 |
| Sep 9, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 229,300,000 |
| Sep 8, 2025 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | -3.85% | 285,173,400 |
| Sep 4, 2025 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 170,768,200 |
| Sep 3, 2025 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | -1.23% | 164,067,000 |
| Sep 2, 2025 | 79.00 | 84.00 | 79.00 | 81.00 | 81.00 | 2.53% | 273,723,400 |
| Sep 1, 2025 | 75.00 | 82.00 | 73.00 | 79.00 | 79.00 | -2.47% | 663,805,400 |
| Aug 29, 2025 | 87.00 | 87.00 | 76.00 | 81.00 | 81.00 | -6.90% | 911,816,600 |
| Aug 28, 2025 | 85.00 | 91.00 | 81.00 | 87.00 | 87.00 | 2.35% | 877,231,500 |
| Aug 27, 2025 | 83.00 | 88.00 | 83.00 | 85.00 | 85.00 | 3.66% | 677,469,900 |
| Aug 26, 2025 | 90.00 | 99.00 | 81.00 | 82.00 | 82.00 | -3.53% | 4,146,891,000 |
| Aug 25, 2025 | 65.00 | 85.00 | 64.00 | 85.00 | 85.00 | 34.92% | 2,543,322,000 |
| Aug 22, 2025 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | 1.61% | 395,182,000 |
| Aug 21, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 121,743,300 |
| Aug 20, 2025 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 153,819,500 |
| Aug 19, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 74,414,200 |
| Aug 15, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 50,419,000 |
| Aug 14, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 63,441,200 |
| Aug 13, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 65,231,200 |
| Aug 12, 2025 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 5.00% | 115,126,000 |
| Aug 11, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 122,340,800 |
| Aug 8, 2025 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 85,322,800 |
| Aug 7, 2025 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 1.67% | 223,182,200 |
| Aug 6, 2025 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 105,077,400 |
| Aug 5, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 80,508,300 |
| Aug 4, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 136,450,000 |
| Aug 1, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 77,472,000 |
| Jul 31, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 179,269,100 |
| Jul 30, 2025 | 65.00 | 67.00 | 62.00 | 63.00 | 63.00 | -1.56% | 472,579,600 |
| Jul 29, 2025 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 143,383,300 |
| Jul 28, 2025 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 222,786,700 |
| Jul 25, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 132,725,600 |
| Jul 24, 2025 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 3.17% | 318,695,800 |
| Jul 23, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 58,225,800 |
| Jul 22, 2025 | 62.00 | 65.00 | 62.00 | 62.00 | 62.00 | - | 286,386,300 |
| Jul 21, 2025 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 123,942,600 |
| Jul 18, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 104,620,300 |
| Jul 17, 2025 | 60.00 | 65.00 | 59.00 | 62.00 | 62.00 | 3.33% | 347,623,900 |