PT Bank Neo Commerce Tbk (IDX:BBYB)
Indonesia
· Delayed Price · Currency is IDR 314.00
+8.00 (2.61%)
Apr 29, 2026, 1:40 PM WIB
PT Bank Neo Commerce Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | 0.66% | 12,191,600 |
| Apr 27, 2026 | 306.00 | 312.00 | 302.00 | 304.00 | 304.00 | - | 8,968,100 |
| Apr 24, 2026 | 330.00 | 330.00 | 302.00 | 304.00 | 304.00 | -7.88% | 39,845,600 |
| Apr 23, 2026 | 340.00 | 342.00 | 330.00 | 330.00 | 330.00 | -2.37% | 17,922,200 |
| Apr 22, 2026 | 334.00 | 346.00 | 330.00 | 338.00 | 338.00 | 2.42% | 22,190,800 |
| Apr 21, 2026 | 328.00 | 332.00 | 322.00 | 330.00 | 330.00 | 0.61% | 9,543,300 |
| Apr 20, 2026 | 336.00 | 340.00 | 326.00 | 328.00 | 328.00 | -3.53% | 16,832,600 |
| Apr 17, 2026 | 334.00 | 342.00 | 334.00 | 340.00 | 340.00 | 1.80% | 19,564,200 |
| Apr 16, 2026 | 338.00 | 352.00 | 332.00 | 334.00 | 334.00 | 0.60% | 23,820,000 |
| Apr 15, 2026 | 340.00 | 346.00 | 328.00 | 332.00 | 332.00 | -1.19% | 24,164,300 |
| Apr 14, 2026 | 336.00 | 350.00 | 332.00 | 336.00 | 336.00 | 1.20% | 31,495,300 |
| Apr 13, 2026 | 320.00 | 334.00 | 318.00 | 332.00 | 332.00 | 1.84% | 24,082,400 |
| Apr 10, 2026 | 320.00 | 330.00 | 320.00 | 326.00 | 326.00 | 2.52% | 19,853,800 |
| Apr 9, 2026 | 330.00 | 330.00 | 312.00 | 318.00 | 318.00 | -4.22% | 44,286,500 |
| Apr 8, 2026 | 304.00 | 332.00 | 304.00 | 332.00 | 332.00 | 12.93% | 64,349,200 |
| Apr 7, 2026 | 308.00 | 308.00 | 292.00 | 294.00 | 294.00 | -4.55% | 22,464,000 |
| Apr 6, 2026 | 304.00 | 314.00 | 286.00 | 308.00 | 308.00 | 1.32% | 33,252,200 |
| Apr 2, 2026 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.30% | 24,469,900 |
| Apr 1, 2026 | 290.00 | 312.00 | 290.00 | 308.00 | 308.00 | 9.22% | 64,477,300 |
| Mar 31, 2026 | 282.00 | 294.00 | 282.00 | 282.00 | 282.00 | - | 28,103,800 |
| Mar 30, 2026 | 290.00 | 290.00 | 276.00 | 282.00 | 282.00 | -3.42% | 21,562,400 |
| Mar 27, 2026 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | -2.01% | 8,644,500 |
| Mar 26, 2026 | 300.00 | 302.00 | 294.00 | 298.00 | 298.00 | - | 12,553,300 |
| Mar 25, 2026 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 3.47% | 27,001,300 |
| Mar 17, 2026 | 276.00 | 298.00 | 276.00 | 288.00 | 288.00 | 4.35% | 48,816,100 |
| Mar 16, 2026 | 276.00 | 280.00 | 264.00 | 276.00 | 276.00 | -1.43% | 22,212,300 |
| Mar 13, 2026 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | -2.78% | 20,679,100 |
| Mar 12, 2026 | 292.00 | 294.00 | 280.00 | 288.00 | 288.00 | -2.04% | 17,665,700 |
| Mar 11, 2026 | 302.00 | 306.00 | 292.00 | 294.00 | 294.00 | -1.34% | 22,872,200 |
| Mar 10, 2026 | 294.00 | 302.00 | 286.00 | 298.00 | 298.00 | 2.76% | 32,688,200 |
| Mar 9, 2026 | 294.00 | 296.00 | 276.00 | 290.00 | 290.00 | -5.84% | 45,181,800 |
| Mar 6, 2026 | 318.00 | 318.00 | 304.00 | 308.00 | 308.00 | -3.75% | 30,769,500 |
| Mar 5, 2026 | 320.00 | 330.00 | 316.00 | 320.00 | 320.00 | 1.91% | 21,853,700 |
| Mar 4, 2026 | 334.00 | 334.00 | 310.00 | 314.00 | 314.00 | -7.10% | 69,709,800 |
| Mar 3, 2026 | 340.00 | 348.00 | 332.00 | 338.00 | 338.00 | -0.59% | 40,367,900 |
| Mar 2, 2026 | 360.00 | 360.00 | 340.00 | 340.00 | 340.00 | -8.60% | 103,141,900 |
| Feb 27, 2026 | 362.00 | 376.00 | 358.00 | 372.00 | 372.00 | 1.64% | 29,783,100 |
| Feb 26, 2026 | 378.00 | 380.00 | 364.00 | 366.00 | 366.00 | -2.66% | 36,082,400 |
| Feb 25, 2026 | 380.00 | 382.00 | 370.00 | 376.00 | 376.00 | - | 32,081,300 |
| Feb 24, 2026 | 392.00 | 392.00 | 374.00 | 376.00 | 376.00 | -3.59% | 47,657,300 |
| Feb 23, 2026 | 384.00 | 394.00 | 384.00 | 390.00 | 390.00 | 1.56% | 29,580,200 |
| Feb 20, 2026 | 388.00 | 392.00 | 380.00 | 384.00 | 384.00 | -1.03% | 23,881,300 |
| Feb 19, 2026 | 396.00 | 400.00 | 386.00 | 388.00 | 388.00 | -1.02% | 54,787,200 |
| Feb 18, 2026 | 376.00 | 392.00 | 374.00 | 392.00 | 392.00 | 4.81% | 52,477,500 |
| Feb 13, 2026 | 370.00 | 378.00 | 368.00 | 374.00 | 374.00 | -0.53% | 25,890,700 |
| Feb 12, 2026 | 388.00 | 388.00 | 356.00 | 376.00 | 376.00 | -2.08% | 86,444,400 |
| Feb 11, 2026 | 382.00 | 386.00 | 374.00 | 384.00 | 384.00 | 1.59% | 50,650,200 |
| Feb 10, 2026 | 362.00 | 378.00 | 362.00 | 378.00 | 378.00 | 4.42% | 37,087,100 |
| Feb 9, 2026 | 370.00 | 376.00 | 356.00 | 362.00 | 362.00 | -2.16% | 77,414,200 |
| Feb 6, 2026 | 374.00 | 380.00 | 366.00 | 370.00 | 370.00 | -3.65% | 51,757,000 |
| Feb 5, 2026 | 392.00 | 406.00 | 382.00 | 384.00 | 384.00 | -1.54% | 82,296,500 |
| Feb 4, 2026 | 384.00 | 394.00 | 378.00 | 390.00 | 390.00 | 1.56% | 38,264,400 |
| Feb 3, 2026 | 364.00 | 386.00 | 348.00 | 384.00 | 384.00 | 6.08% | 59,192,400 |
| Feb 2, 2026 | 400.00 | 400.00 | 354.00 | 362.00 | 362.00 | -7.65% | 81,624,400 |
| Jan 30, 2026 | 396.00 | 416.00 | 388.00 | 392.00 | 392.00 | - | 96,965,200 |
| Jan 29, 2026 | 402.00 | 404.00 | 340.00 | 392.00 | 392.00 | -2.00% | 138,412,100 |
| Jan 28, 2026 | 420.00 | 424.00 | 384.00 | 400.00 | 400.00 | -6.54% | 115,465,900 |
| Jan 27, 2026 | 428.00 | 438.00 | 406.00 | 428.00 | 428.00 | - | 84,619,900 |
| Jan 26, 2026 | 440.00 | 456.00 | 428.00 | 428.00 | 428.00 | -2.73% | 74,666,700 |
| Jan 23, 2026 | 464.00 | 468.00 | 432.00 | 440.00 | 440.00 | -4.76% | 120,781,100 |
| Jan 22, 2026 | 476.00 | 482.00 | 462.00 | 462.00 | 462.00 | -2.12% | 87,535,900 |
| Jan 21, 2026 | 484.00 | 486.00 | 472.00 | 472.00 | 472.00 | -3.28% | 99,225,700 |
| Jan 20, 2026 | 520.00 | 525.00 | 488.00 | 488.00 | 488.00 | -3.37% | 146,523,800 |
| Jan 19, 2026 | 505.00 | 530.00 | 486.00 | 505.00 | 505.00 | 1.00% | 294,451,100 |
| Jan 15, 2026 | 476.00 | 505.00 | 476.00 | 500.00 | 500.00 | 5.49% | 234,356,900 |
| Jan 14, 2026 | 470.00 | 488.00 | 468.00 | 474.00 | 474.00 | 0.85% | 77,593,100 |
| Jan 13, 2026 | 472.00 | 480.00 | 466.00 | 470.00 | 470.00 | -0.42% | 70,478,600 |
| Jan 12, 2026 | 482.00 | 490.00 | 466.00 | 472.00 | 472.00 | -2.07% | 164,067,000 |
| Jan 9, 2026 | 490.00 | 496.00 | 482.00 | 482.00 | 482.00 | -1.23% | 80,064,200 |
| Jan 8, 2026 | 520.00 | 530.00 | 484.00 | 488.00 | 488.00 | -2.40% | 154,343,800 |
| Jan 7, 2026 | 505.00 | 520.00 | 500.00 | 500.00 | 500.00 | - | 105,412,100 |
| Jan 6, 2026 | 525.00 | 545.00 | 500.00 | 500.00 | 500.00 | -2.91% | 300,894,200 |
| Jan 5, 2026 | 480.00 | 515.00 | 470.00 | 515.00 | 515.00 | 7.29% | 237,297,600 |
| Jan 2, 2026 | 480.00 | 490.00 | 472.00 | 480.00 | 480.00 | - | 83,069,800 |
| Dec 30, 2025 | 470.00 | 505.00 | 470.00 | 480.00 | 480.00 | 2.13% | 203,701,800 |
| Dec 29, 2025 | 456.00 | 474.00 | 456.00 | 470.00 | 470.00 | 3.07% | 80,632,000 |
| Dec 24, 2025 | 474.00 | 478.00 | 456.00 | 456.00 | 456.00 | -3.80% | 107,141,100 |
| Dec 23, 2025 | 472.00 | 496.00 | 472.00 | 474.00 | 474.00 | 0.42% | 162,863,500 |
| Dec 22, 2025 | 484.00 | 494.00 | 468.00 | 472.00 | 472.00 | -2.07% | 190,159,500 |
| Dec 19, 2025 | 515.00 | 525.00 | 472.00 | 482.00 | 482.00 | -6.41% | 308,915,900 |
| Dec 18, 2025 | 520.00 | 575.00 | 510.00 | 515.00 | 515.00 | -4.63% | 248,737,400 |
| Dec 17, 2025 | 605.00 | 610.00 | 540.00 | 540.00 | 540.00 | -8.47% | 491,692,100 |
| Dec 16, 2025 | 565.00 | 615.00 | 520.00 | 590.00 | 590.00 | 4.42% | 853,956,800 |
| Dec 15, 2025 | 510.00 | 575.00 | 500.00 | 565.00 | 565.00 | 20.21% | 1,402,119,000 |
| Dec 12, 2025 | 484.00 | 498.00 | 470.00 | 470.00 | 470.00 | 0.43% | 267,957,900 |
| Dec 11, 2025 | 470.00 | 525.00 | 460.00 | 468.00 | 468.00 | 1.74% | 657,149,900 |
| Dec 10, 2025 | 434.00 | 472.00 | 428.00 | 460.00 | 460.00 | 6.48% | 357,439,000 |
| Dec 9, 2025 | 442.00 | 442.00 | 432.00 | 432.00 | 432.00 | -1.37% | 59,971,600 |
| Dec 8, 2025 | 434.00 | 444.00 | 432.00 | 438.00 | 438.00 | 1.39% | 69,728,300 |
| 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 |