Skip to main content
PT Krom Bank Indonesia Tbk (IDX:BBSI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,790.00
-210.00 (-4.20%)
Sep 29, 2025, 1:51 PM WIB

IDX:BBSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%137,100
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%16,000
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%44,900
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%21,300
Sep 11, 20254,050.004,070.004,030.004,030.004,030.00-0.98%27,800
Sep 10, 20254,030.004,070.003,990.004,070.004,070.001.24%35,700
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%2,000
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 22, 20254,030.004,030.004,030.004,030.004,030.00--
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, 20254,000.004,020.004,000.004,010.004,010.00-16,100
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 23, 20254,010.004,010.004,010.004,010.004,010.00--
Jul 22, 20254,010.004,010.004,010.004,010.004,010.00--
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