Skip to main content
PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,780.00
-10.00 (-0.21%)
Mar 9, 2026, 3:10 PM WIB

IDX:BBSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,770.004,830.004,630.004,790.004,790.000.63%9,500
Mar 5, 20264,770.004,770.004,530.004,760.004,760.00-0.21%6,700
Mar 4, 20264,420.004,770.004,070.004,770.004,770.00-0.21%21,200
Mar 3, 20264,760.004,980.004,450.004,780.004,780.00-4.40%81,200
Mar 2, 20264,300.005,175.004,150.005,000.005,000.0018.76%213,300
Feb 27, 20264,240.004,330.004,100.004,210.004,210.00-0.71%36,000
Feb 26, 20264,200.004,300.004,110.004,240.004,240.000.95%55,000
Feb 25, 20264,110.004,200.004,110.004,200.004,200.000.48%7,000
Feb 24, 20264,110.004,190.004,110.004,180.004,180.00-0.24%14,300
Feb 23, 20264,180.004,190.004,100.004,190.004,190.001.21%8,100
Feb 20, 20264,100.004,160.004,100.004,140.004,140.00-0.72%33,300
Feb 19, 20264,100.004,170.004,100.004,170.004,170.00-0.24%34,900
Feb 18, 20264,110.004,190.004,070.004,180.004,180.001.95%17,500
Feb 13, 20264,170.004,190.004,100.004,100.004,100.00-1.91%17,200
Feb 12, 20264,150.004,180.004,000.004,180.004,180.000.72%11,700
Feb 11, 20264,190.004,200.004,020.004,150.004,150.00-0.72%42,300
Feb 10, 20264,180.004,180.003,900.004,180.004,180.000.48%46,400
Feb 9, 20264,080.004,160.004,020.004,160.004,160.002.46%67,500
Feb 6, 20264,010.004,060.003,970.004,060.004,060.001.50%32,000
Feb 5, 20264,010.004,020.003,970.004,000.004,000.00-41,400
Feb 4, 20264,000.004,020.003,900.004,000.004,000.00-34,000
Feb 3, 20264,030.004,030.003,930.004,000.004,000.00-0.74%54,100
Feb 2, 20264,030.004,050.003,980.004,030.004,030.00-38,300
Jan 30, 20264,010.004,050.003,940.004,030.004,030.000.50%61,100
Jan 29, 20263,950.004,010.003,920.004,010.004,010.001.52%75,600
Jan 28, 20263,640.003,950.003,630.003,950.003,950.006.18%67,300
Jan 27, 20263,870.003,960.003,600.003,720.003,720.00-4.12%95,700
Jan 26, 20263,750.003,950.003,350.003,880.003,880.003.47%138,100
Jan 23, 20263,930.004,000.003,750.003,750.003,750.00-4.58%37,700
Jan 22, 20263,900.004,000.003,820.003,930.003,930.002.88%29,400
Jan 21, 20263,900.003,930.003,700.003,820.003,820.00-0.52%43,100
Jan 20, 20263,900.004,000.003,810.003,840.003,840.00-1.54%55,200
Jan 19, 20263,920.003,980.003,810.003,900.003,900.001.04%69,200
Jan 15, 20263,890.004,000.003,860.003,860.003,860.00-1.03%76,400
Jan 14, 20264,040.004,040.003,770.003,900.003,900.00-2.50%54,800
Jan 13, 20264,000.004,100.003,910.004,000.004,000.00-16,700
Jan 12, 20263,950.004,060.003,900.004,000.004,000.001.27%9,100
Jan 9, 20264,000.004,050.003,930.003,950.003,950.00-1.25%5,000
Jan 8, 20264,000.004,090.003,930.004,000.004,000.00-53,900
Jan 7, 20263,990.004,080.003,960.004,000.004,000.000.25%12,700
Jan 6, 20263,950.004,100.003,950.003,990.003,990.001.01%17,000
Jan 5, 20263,910.004,010.003,910.003,950.003,950.00-1.50%6,100
Jan 2, 20263,990.004,030.003,900.004,010.004,010.002.82%6,900
Dec 30, 20253,900.004,000.003,830.003,900.003,900.00-3,100
Dec 29, 20253,990.004,000.003,820.003,900.003,900.00-5,400
Dec 24, 20254,000.004,000.003,890.003,900.003,900.00-2.50%7,000
Dec 23, 20253,960.004,020.003,900.004,000.004,000.002.04%16,100
Dec 22, 20253,990.004,030.003,810.003,920.003,920.000.26%15,800
Dec 19, 20253,910.003,910.003,900.003,910.003,910.00-2.49%37,600
Dec 18, 20254,000.004,010.003,940.004,010.004,010.000.25%112,700
Dec 17, 20253,910.004,000.003,860.004,000.004,000.000.50%12,200
Dec 16, 20253,970.004,000.003,900.003,980.003,980.002.05%17,700
Dec 15, 20253,850.003,980.003,850.003,900.003,900.00-14,100
Dec 12, 20253,830.003,990.003,830.003,900.003,900.002.09%6,900
Dec 11, 20253,990.003,990.003,810.003,820.003,820.00-2.05%10,600
Dec 10, 20253,900.003,900.003,840.003,900.003,900.00-0.26%18,900
Dec 9, 20253,910.004,000.003,700.003,910.003,910.00-7,300
Dec 8, 20253,970.004,000.003,900.003,910.003,910.000.26%8,000
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