Skip to main content
PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,900.00
-90.00 (-2.26%)
At close: Dec 5, 2025

IDX:BBSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,990.004,000.003,860.003,900.003,900.00-2.26%8,900
Dec 4, 20253,980.004,000.003,900.003,990.003,990.001.27%6,700
Dec 3, 20253,940.004,000.003,910.003,940.003,940.00-3,600
Dec 2, 20253,940.004,000.003,940.003,940.003,940.00-1.50%6,400
Dec 1, 20254,000.004,000.003,940.004,000.004,000.000.25%7,200
Nov 28, 20253,950.004,000.003,930.003,990.003,990.001.01%5,900
Nov 27, 20254,000.004,000.003,920.003,950.003,950.00-1.00%10,300
Nov 26, 20253,990.004,000.003,930.003,990.003,990.001.53%10,200
Nov 25, 20253,950.004,000.003,930.003,930.003,930.00-1.75%20,600
Nov 24, 20253,990.004,000.003,940.004,000.004,000.000.25%4,400
Nov 21, 20254,010.004,010.003,950.003,990.003,990.00-1,700
Nov 20, 20254,000.004,010.003,950.003,990.003,990.00-0.25%1,600
Nov 19, 20253,990.004,000.003,940.004,000.004,000.00-18,100
Nov 18, 20253,940.004,010.003,920.004,000.004,000.00-0.25%5,500
Nov 17, 20253,930.004,010.003,930.004,010.004,010.000.25%7,700
Nov 14, 20253,990.004,000.003,920.004,000.004,000.00-3,800
Nov 13, 20253,990.004,020.003,940.004,000.004,000.000.25%4,400
Nov 12, 20253,980.003,990.003,910.003,990.003,990.00-6,700
Nov 11, 20254,000.004,010.003,990.003,990.003,990.00-5,100
Nov 10, 20254,000.004,000.003,900.003,990.003,990.00-0.25%7,200
Nov 7, 20253,990.004,020.003,980.004,000.004,000.000.25%5,200
Nov 6, 20253,980.004,020.003,980.003,990.003,990.00-5,100
Nov 5, 20253,980.004,000.003,980.003,990.003,990.00-0.25%1,400
Nov 4, 20253,990.004,090.003,940.004,000.004,000.000.25%6,700
Nov 3, 20253,990.004,100.003,950.003,990.003,990.00-10,700
Oct 31, 20254,010.004,010.003,980.003,990.003,990.00-7,200
Oct 30, 20254,040.004,050.003,970.003,990.003,990.00-0.25%4,300
Oct 29, 20253,990.004,100.003,900.004,000.004,000.000.25%4,200
Oct 28, 20254,100.004,100.003,870.003,990.003,990.00-0.75%47,900
Oct 27, 20254,050.004,150.004,000.004,020.004,020.00-14,400
Oct 24, 20254,070.004,150.003,900.004,020.004,020.00-1.71%18,000
Oct 23, 20254,100.004,150.003,960.004,090.004,090.000.99%20,300
Oct 22, 20253,920.004,100.003,920.004,050.004,050.00-8,100
Oct 21, 20254,110.004,200.003,920.004,050.004,050.00-1.46%47,000
Oct 20, 20254,040.004,120.003,850.004,110.004,110.002.24%32,900
Oct 17, 20254,100.004,150.003,960.004,020.004,020.00-1.47%38,700
Oct 16, 20254,800.004,800.003,950.004,080.004,080.00-10.92%694,700
Oct 15, 20254,210.005,000.003,580.004,580.004,580.008.79%238,400
Oct 14, 20254,950.004,960.004,210.004,210.004,210.00-14.95%1,036,400
Oct 13, 20254,900.005,175.004,490.004,950.004,950.001.43%476,300
Oct 10, 20254,500.005,175.004,500.004,880.004,880.008.69%149,700
Oct 9, 20254,750.004,750.004,320.004,490.004,490.00-3.02%254,200
Oct 8, 20255,100.005,100.004,600.004,630.004,630.00-9.22%50,900
Oct 7, 20254,880.005,100.004,290.005,100.005,100.004.51%220,900
Oct 6, 20254,400.005,225.004,350.004,880.004,880.0011.93%259,000
Oct 3, 20254,210.004,490.004,160.004,360.004,360.00-2.24%56,500
Oct 2, 20254,670.004,670.004,320.004,460.004,460.00-4.50%153,100
Oct 1, 20254,790.004,790.004,580.004,670.004,670.00-2.51%26,200
Sep 30, 20254,780.004,900.004,650.004,790.004,790.00-129,500
Sep 29, 20255,150.005,200.004,700.004,790.004,790.00-4.20%183,700
Sep 26, 20254,380.005,000.004,250.005,000.005,000.0014.16%150,400
Sep 25, 20254,450.004,510.003,900.004,380.004,380.00-0.45%134,400
Sep 24, 20254,220.004,820.004,200.004,400.004,400.004.27%111,100
Sep 23, 20254,030.004,810.003,910.004,220.004,220.005.50%157,300
Sep 22, 20254,040.004,050.004,000.004,000.004,000.00-1.23%21,700
Sep 19, 20253,630.004,050.003,630.004,050.004,050.001.25%11,800
Sep 18, 20254,040.004,040.003,990.004,000.004,000.001.78%13,800
Sep 17, 20254,020.004,080.003,930.003,930.003,930.00-2.00%33,400
Sep 16, 20254,030.004,030.004,000.004,010.004,010.000.25%25,600
Sep 15, 20254,050.004,060.003,990.004,000.004,000.00-1.48%18,900
Sep 12, 20254,030.004,100.004,000.004,060.004,060.000.74%19,300
Sep 11, 20254,050.004,070.004,030.004,030.004,030.00-0.98%17,800
Sep 10, 20254,030.004,070.003,990.004,070.004,070.001.24%35,100
Sep 9, 20253,920.004,020.003,920.004,020.004,020.00-0.74%1,700
Sep 8, 20254,010.004,050.004,010.004,050.004,050.001.25%22,300
Sep 4, 20254,020.004,020.003,880.004,000.004,000.00-0.25%11,900
Sep 3, 20254,020.004,030.004,000.004,010.004,010.00-0.50%10,400
Sep 2, 20254,020.004,030.004,000.004,030.004,030.001.00%21,800
Sep 1, 20254,020.004,020.003,990.003,990.003,990.00-0.50%1,700
Aug 29, 20254,020.004,030.003,980.004,010.004,010.000.25%4,500
Aug 28, 20254,020.004,020.004,000.004,000.004,000.00-1.23%24,300
Aug 27, 20254,020.004,050.004,020.004,050.004,050.000.75%29,400
Aug 26, 20254,030.004,050.003,880.004,020.004,020.00-0.74%24,300
Aug 25, 20254,020.004,050.004,020.004,050.004,050.000.50%10,900
Aug 21, 20254,010.004,030.004,010.004,030.004,030.000.50%13,600
Aug 20, 20254,000.004,010.003,880.004,010.004,010.000.25%18,600
Aug 19, 20254,000.004,010.004,000.004,000.004,000.00-4,000
Aug 15, 20254,010.004,050.003,980.004,000.004,000.00-26,000
Aug 14, 20253,990.004,020.003,720.004,000.004,000.00-0.50%7,700
Aug 13, 20254,010.004,020.004,010.004,020.004,020.000.25%7,700
Aug 12, 20254,010.004,030.003,910.004,010.004,010.00-0.25%32,200
Aug 11, 20253,890.004,020.003,890.004,020.004,020.000.25%21,100
Aug 8, 20253,990.004,010.003,990.004,010.004,010.000.25%2,700
Aug 7, 20254,010.004,020.003,410.004,000.004,000.00-0.25%27,200
Aug 6, 20254,000.004,020.004,000.004,010.004,010.00-15,700
Aug 5, 20253,890.004,010.003,890.004,010.004,010.000.25%24,400
Aug 4, 20254,000.004,000.003,890.004,000.004,000.00-9,000
Aug 1, 20253,990.004,010.003,880.004,000.004,000.002.56%10,800
Jul 31, 20253,990.003,990.003,880.003,900.003,900.00-24,900
Jul 30, 20253,880.004,000.003,880.003,900.003,900.00-2.50%10,300
Jul 29, 20254,000.004,000.003,900.004,000.004,000.00-2,400
Jul 28, 20253,990.004,000.003,910.004,000.004,000.002.56%8,200
Jul 25, 20254,010.004,020.003,890.003,900.003,900.00-2.50%42,000
Jul 24, 20254,000.004,000.003,870.004,000.004,000.00-0.25%2,900
Jul 21, 20254,000.004,010.004,000.004,010.004,010.000.25%1,200
Jul 18, 20253,900.004,010.003,900.004,000.004,000.00-2,700
Jul 17, 20254,010.004,020.003,990.004,000.004,000.00-5,900
Jul 16, 20254,020.004,020.003,870.004,000.004,000.00-0.74%5,000
Jul 15, 20254,020.004,030.004,020.004,030.004,030.00-5,600
Jul 14, 20254,030.004,030.003,840.004,030.004,030.000.25%2,600