PT Bank Neo Commerce Tbk (IDX:BBYB)
Indonesia
· Delayed Price · Currency is IDR 432.00
+4.00 (0.93%)
At close: Dec 5, 2025
PT Bank Neo Commerce Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 426.00 | 436.00 | 426.00 | 432.00 | 432.00 | 0.93% | 50,706,700 |
| Dec 4, 2025 | 438.00 | 440.00 | 426.00 | 428.00 | 428.00 | -1.83% | 62,888,700 |
| Dec 3, 2025 | 448.00 | 452.00 | 430.00 | 436.00 | 436.00 | -2.68% | 114,963,400 |
| Dec 2, 2025 | 426.00 | 456.00 | 424.00 | 448.00 | 448.00 | 6.16% | 325,282,300 |
| Dec 1, 2025 | 438.00 | 446.00 | 422.00 | 422.00 | 422.00 | -2.76% | 223,324,600 |
| Nov 28, 2025 | 525.00 | 545.00 | 428.00 | 434.00 | 434.00 | -12.15% | 1,168,513,000 |
| Nov 27, 2025 | 410.00 | 494.00 | 410.00 | 494.00 | 494.00 | 24.75% | 1,233,827,000 |
| Nov 26, 2025 | 398.00 | 406.00 | 392.00 | 396.00 | 396.00 | 0.51% | 126,551,700 |
| Nov 25, 2025 | 392.00 | 396.00 | 384.00 | 394.00 | 394.00 | 2.60% | 83,770,500 |
| Nov 24, 2025 | 382.00 | 392.00 | 378.00 | 384.00 | 384.00 | 0.52% | 73,270,200 |
| Nov 21, 2025 | 380.00 | 386.00 | 374.00 | 382.00 | 382.00 | 0.53% | 43,887,500 |
| Nov 20, 2025 | 370.00 | 382.00 | 370.00 | 380.00 | 380.00 | 3.26% | 60,344,500 |
| Nov 19, 2025 | 372.00 | 376.00 | 368.00 | 368.00 | 368.00 | -1.08% | 31,701,100 |
| Nov 18, 2025 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 28,059,100 |
| Nov 17, 2025 | 370.00 | 382.00 | 370.00 | 376.00 | 376.00 | 1.08% | 57,063,400 |
| Nov 14, 2025 | 376.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.59% | 60,219,000 |
| Nov 13, 2025 | 378.00 | 388.00 | 376.00 | 378.00 | 378.00 | -0.53% | 80,913,200 |
| Nov 12, 2025 | 378.00 | 390.00 | 376.00 | 380.00 | 380.00 | 1.06% | 63,956,900 |
| Nov 11, 2025 | 384.00 | 384.00 | 372.00 | 376.00 | 376.00 | -2.08% | 66,491,000 |
| Nov 10, 2025 | 390.00 | 394.00 | 380.00 | 384.00 | 384.00 | -2.54% | 101,268,300 |
| Nov 7, 2025 | 398.00 | 398.00 | 386.00 | 394.00 | 394.00 | - | 43,740,100 |
| Nov 6, 2025 | 390.00 | 396.00 | 384.00 | 394.00 | 394.00 | 1.03% | 63,859,700 |
| Nov 5, 2025 | 402.00 | 408.00 | 384.00 | 390.00 | 390.00 | -3.94% | 99,102,500 |
| Nov 4, 2025 | 402.00 | 412.00 | 398.00 | 406.00 | 406.00 | 1.00% | 158,723,000 |
| Nov 3, 2025 | 392.00 | 404.00 | 390.00 | 402.00 | 402.00 | 3.61% | 116,482,500 |
| Oct 31, 2025 | 420.00 | 426.00 | 388.00 | 388.00 | 388.00 | -5.37% | 223,691,200 |
| Oct 30, 2025 | 396.00 | 428.00 | 396.00 | 410.00 | 410.00 | 4.06% | 367,696,200 |
| Oct 29, 2025 | 388.00 | 398.00 | 374.00 | 394.00 | 394.00 | 1.55% | 122,751,600 |
| Oct 28, 2025 | 402.00 | 406.00 | 380.00 | 388.00 | 388.00 | -2.51% | 193,864,200 |
| Oct 27, 2025 | 378.00 | 404.00 | 362.00 | 398.00 | 398.00 | 6.42% | 244,751,700 |
| Oct 24, 2025 | 378.00 | 386.00 | 370.00 | 374.00 | 374.00 | -1.06% | 85,166,200 |
| Oct 23, 2025 | 360.00 | 382.00 | 354.00 | 378.00 | 378.00 | 5.59% | 129,780,400 |
| Oct 22, 2025 | 356.00 | 368.00 | 354.00 | 358.00 | 358.00 | 0.56% | 94,334,100 |
| Oct 21, 2025 | 360.00 | 366.00 | 352.00 | 356.00 | 356.00 | - | 54,429,900 |
| Oct 20, 2025 | 340.00 | 360.00 | 340.00 | 356.00 | 356.00 | 4.71% | 75,888,800 |
| Oct 17, 2025 | 358.00 | 360.00 | 338.00 | 340.00 | 340.00 | -3.95% | 75,016,100 |
| Oct 16, 2025 | 358.00 | 370.00 | 350.00 | 354.00 | 354.00 | 0.57% | 69,065,600 |
| Oct 15, 2025 | 358.00 | 370.00 | 338.00 | 352.00 | 352.00 | -1.12% | 99,247,200 |
| Oct 14, 2025 | 378.00 | 380.00 | 352.00 | 356.00 | 356.00 | -4.81% | 114,651,000 |
| Oct 13, 2025 | 362.00 | 378.00 | 354.00 | 374.00 | 374.00 | 0.54% | 81,468,600 |
| Oct 10, 2025 | 384.00 | 386.00 | 370.00 | 372.00 | 372.00 | -3.13% | 87,889,200 |
| Oct 9, 2025 | 384.00 | 394.00 | 372.00 | 384.00 | 384.00 | 1.59% | 158,882,900 |
| Oct 8, 2025 | 384.00 | 394.00 | 366.00 | 378.00 | 378.00 | -0.53% | 135,036,300 |
| Oct 7, 2025 | 386.00 | 398.00 | 380.00 | 380.00 | 380.00 | - | 144,016,300 |
| Oct 6, 2025 | 396.00 | 400.00 | 374.00 | 380.00 | 380.00 | -3.55% | 136,996,500 |
| Oct 3, 2025 | 424.00 | 428.00 | 382.00 | 394.00 | 394.00 | -6.19% | 336,516,300 |
| Oct 2, 2025 | 372.00 | 430.00 | 372.00 | 420.00 | 420.00 | 16.02% | 756,550,200 |
| Oct 1, 2025 | 334.00 | 384.00 | 332.00 | 362.00 | 362.00 | 9.04% | 612,089,300 |
| Sep 30, 2025 | 342.00 | 342.00 | 328.00 | 332.00 | 332.00 | -1.78% | 47,605,000 |
| Sep 29, 2025 | 338.00 | 344.00 | 326.00 | 338.00 | 338.00 | 2.42% | 126,602,300 |
| Sep 26, 2025 | 304.00 | 342.00 | 304.00 | 330.00 | 330.00 | 8.55% | 185,249,000 |
| Sep 25, 2025 | 310.00 | 314.00 | 302.00 | 304.00 | 304.00 | -1.30% | 38,871,100 |
| Sep 24, 2025 | 312.00 | 314.00 | 304.00 | 308.00 | 308.00 | -1.91% | 59,674,700 |
| Sep 23, 2025 | 314.00 | 318.00 | 306.00 | 314.00 | 314.00 | - | 50,506,500 |
| Sep 22, 2025 | 320.00 | 326.00 | 310.00 | 314.00 | 314.00 | -1.26% | 59,675,400 |
| Sep 19, 2025 | 334.00 | 334.00 | 318.00 | 318.00 | 318.00 | -4.79% | 97,347,600 |
| Sep 18, 2025 | 362.00 | 370.00 | 332.00 | 334.00 | 334.00 | -6.18% | 164,453,600 |
| Sep 17, 2025 | 350.00 | 360.00 | 344.00 | 356.00 | 356.00 | 2.30% | 100,014,500 |
| Sep 16, 2025 | 352.00 | 352.00 | 342.00 | 348.00 | 348.00 | -0.57% | 34,786,700 |
| Sep 15, 2025 | 348.00 | 354.00 | 342.00 | 350.00 | 350.00 | 0.57% | 38,412,100 |
| Sep 12, 2025 | 348.00 | 356.00 | 338.00 | 348.00 | 348.00 | 1.16% | 97,461,900 |
| Sep 11, 2025 | 338.00 | 360.00 | 334.00 | 344.00 | 344.00 | 4.24% | 235,809,100 |
| Sep 10, 2025 | 320.00 | 340.00 | 316.00 | 330.00 | 330.00 | 3.77% | 163,045,300 |
| Sep 9, 2025 | 308.00 | 320.00 | 304.00 | 318.00 | 318.00 | 3.25% | 48,490,100 |
| Sep 8, 2025 | 324.00 | 330.00 | 308.00 | 308.00 | 308.00 | -3.75% | 66,654,500 |
| Sep 4, 2025 | 326.00 | 330.00 | 320.00 | 320.00 | 320.00 | -1.84% | 29,809,200 |
| Sep 3, 2025 | 332.00 | 336.00 | 320.00 | 326.00 | 326.00 | -1.21% | 66,288,200 |
| Sep 2, 2025 | 330.00 | 340.00 | 328.00 | 330.00 | 330.00 | 1.23% | 56,662,400 |
| Sep 1, 2025 | 300.00 | 332.00 | 300.00 | 326.00 | 326.00 | -1.81% | 96,994,800 |
| Aug 29, 2025 | 350.00 | 352.00 | 320.00 | 332.00 | 332.00 | -6.21% | 150,949,900 |
| Aug 28, 2025 | 354.00 | 364.00 | 346.00 | 354.00 | 354.00 | 1.14% | 79,377,700 |
| Aug 27, 2025 | 358.00 | 360.00 | 336.00 | 350.00 | 350.00 | -1.69% | 91,255,900 |
| Aug 26, 2025 | 382.00 | 382.00 | 350.00 | 356.00 | 356.00 | -4.81% | 147,555,200 |
| Aug 25, 2025 | 350.00 | 382.00 | 346.00 | 374.00 | 374.00 | 9.36% | 348,011,700 |
| Aug 22, 2025 | 346.00 | 368.00 | 342.00 | 342.00 | 342.00 | -1.16% | 188,153,200 |
| Aug 21, 2025 | 354.00 | 358.00 | 338.00 | 346.00 | 346.00 | -2.26% | 103,638,300 |
| Aug 20, 2025 | 326.00 | 356.00 | 324.00 | 354.00 | 354.00 | 9.26% | 227,817,500 |
| Aug 19, 2025 | 326.00 | 344.00 | 314.00 | 324.00 | 324.00 | -1.82% | 152,632,700 |
| Aug 15, 2025 | 346.00 | 354.00 | 330.00 | 330.00 | 330.00 | -4.07% | 136,795,200 |
| Aug 14, 2025 | 348.00 | 356.00 | 332.00 | 344.00 | 344.00 | - | 141,584,100 |
| Aug 13, 2025 | 354.00 | 376.00 | 340.00 | 344.00 | 344.00 | -2.27% | 414,053,200 |
| Aug 12, 2025 | 294.00 | 358.00 | 290.00 | 352.00 | 352.00 | 22.22% | 623,500,700 |
| Aug 11, 2025 | 262.00 | 288.00 | 260.00 | 288.00 | 288.00 | 11.63% | 153,442,200 |
| Aug 8, 2025 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | -0.77% | 58,404,400 |
| Aug 7, 2025 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | -2.26% | 23,837,100 |
| Aug 6, 2025 | 262.00 | 276.00 | 258.00 | 266.00 | 266.00 | 2.31% | 90,381,500 |
| Aug 5, 2025 | 268.00 | 272.00 | 258.00 | 260.00 | 260.00 | -2.26% | 94,085,400 |
| Aug 4, 2025 | 248.00 | 266.00 | 244.00 | 266.00 | 266.00 | 7.26% | 118,628,500 |
| Aug 1, 2025 | 242.00 | 254.00 | 242.00 | 248.00 | 248.00 | 2.48% | 43,881,200 |
| Jul 31, 2025 | 248.00 | 252.00 | 240.00 | 242.00 | 242.00 | -2.42% | 44,774,200 |
| Jul 30, 2025 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 26,549,200 |
| Jul 29, 2025 | 252.00 | 258.00 | 246.00 | 250.00 | 250.00 | -0.79% | 39,216,100 |
| Jul 28, 2025 | 244.00 | 256.00 | 244.00 | 252.00 | 252.00 | 3.28% | 24,767,100 |
| Jul 25, 2025 | 252.00 | 256.00 | 244.00 | 244.00 | 244.00 | -3.17% | 27,590,700 |
| Jul 24, 2025 | 258.00 | 272.00 | 252.00 | 252.00 | 252.00 | -1.56% | 124,618,300 |
| Jul 23, 2025 | 246.00 | 256.00 | 242.00 | 256.00 | 256.00 | 4.07% | 34,448,000 |
| Jul 22, 2025 | 248.00 | 258.00 | 242.00 | 246.00 | 246.00 | -2.38% | 46,593,900 |
| Jul 21, 2025 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 2.44% | 56,689,600 |
| Jul 18, 2025 | 240.00 | 250.00 | 238.00 | 246.00 | 246.00 | 2.50% | 46,439,000 |
| Jul 17, 2025 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | -0.83% | 30,889,000 |