Jakarta - Delayed Quote IDR
PT Bank KB Bukopin Tbk (BBKP.JK)
68.00
+5.00
+(7.94%)
As of 10:33:54 AM GMT+7. Market Open.
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 63.00 | 70.00 | 63.00 | 68.00 | 68.00 | 943,696,700 |
| May 2, 2025 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 279,762,500 |
| Apr 30, 2025 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | 182,797,800 |
| Apr 29, 2025 | 64.00 | 65.00 | 61.00 | 64.00 | 64.00 | 322,536,800 |
| Apr 28, 2025 | 64.00 | 67.00 | 62.00 | 63.00 | 63.00 | 517,920,100 |
| Apr 25, 2025 | 69.00 | 69.00 | 61.00 | 63.00 | 63.00 | 1,124,592,000 |
| Apr 24, 2025 | 53.00 | 69.00 | 53.00 | 69.00 | 69.00 | 1,938,078,300 |
| Apr 23, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 585,121,400 |
| Apr 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,265,000 |
| Apr 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,666,800 |
| Apr 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,837,000 |
| Apr 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,503,600 |
| Apr 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,261,000 |
| Apr 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,538,500 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,810,800 |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,089,300 |
| Apr 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,886,700 |
| Apr 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 910,100 |
| Mar 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,608,500 |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,854,700 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,373,300 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,165,200 |
| Mar 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,049,400 |
| Mar 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,843,600 |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,912,000 |
| Mar 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,753,500 |
| Mar 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,573,700 |
| Mar 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,818,000 |
| Mar 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,556,700 |
| Mar 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,414,900 |
| Mar 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,087,300 |
| Mar 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,956,900 |
| Mar 7, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 31,360,400 |
| Mar 6, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 66,171,400 |
| Mar 5, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 36,237,500 |
| Mar 4, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 57,587,700 |
| Mar 3, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 117,970,000 |
| Feb 28, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 194,674,100 |
| Feb 27, 2025 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 130,245,800 |
| Feb 26, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 132,762,000 |
| Feb 25, 2025 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 173,973,500 |
| Feb 24, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 21,323,800 |
| Feb 21, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 32,616,300 |
| Feb 20, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 50,139,000 |
| Feb 19, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 26,976,800 |
| Feb 18, 2025 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 95,269,000 |
| Feb 17, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 136,360,000 |
| Feb 14, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,707,800 |
| Feb 13, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 26,905,000 |
| Feb 12, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 26,644,300 |
| Feb 11, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 57,515,900 |
| Feb 10, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 339,133,800 |
| Feb 7, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 74,948,300 |
| Feb 6, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 294,702,900 |
| Feb 5, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 31,442,300 |
| Feb 4, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 39,510,500 |
| Feb 3, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 132,951,100 |
| Jan 31, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 40,407,700 |
| Jan 30, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 36,616,200 |
| Jan 24, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 38,196,300 |
| Jan 23, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 100,912,300 |
| Jan 22, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 33,624,200 |
| Jan 21, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 38,011,200 |
| Jan 20, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 14,357,900 |
| Jan 17, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 73,124,400 |
| Jan 16, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 57,602,600 |
| Jan 15, 2025 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 71,221,700 |
| Jan 14, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 161,431,800 |
| Jan 13, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 29,431,700 |
| Jan 10, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 44,579,500 |
| Jan 9, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 63,433,000 |
| Jan 8, 2025 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 52,717,200 |
| Jan 7, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 27,026,600 |
| Jan 6, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 52,291,000 |
| Jan 3, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 10,954,200 |
| Jan 2, 2025 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 93,059,600 |
| Dec 30, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 97,577,000 |
| Dec 27, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 62,881,900 |
| Dec 24, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 65,282,000 |
| Dec 23, 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 189,370,500 |
| Dec 20, 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 82,871,600 |
| Dec 19, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 105,879,900 |
| Dec 18, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 95,919,200 |
| Dec 17, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 94,058,100 |
| Dec 16, 2024 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | 41,507,100 |
| Dec 13, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 51,984,200 |
| Dec 12, 2024 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 110,398,000 |
| Dec 11, 2024 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 111,839,000 |
| Dec 10, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 76,497,400 |
| Dec 9, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 71,555,400 |
| Dec 6, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 48,419,100 |
| Dec 5, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 21,732,700 |
| Dec 4, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 70,145,900 |
| Dec 3, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 32,229,600 |
| Dec 2, 2024 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 141,622,300 |
| Nov 29, 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 68,951,300 |
| Nov 28, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 58,764,100 |
| Nov 26, 2024 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 93,720,200 |
| Nov 25, 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 46,176,500 |
| Nov 22, 2024 | 63.00 | 63.00 | 54.00 | 54.00 | 54.00 | 34,389,000 |
| Nov 21, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 85,632,200 |
| Nov 20, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 177,728,500 |
| Nov 19, 2024 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 155,584,800 |
| Nov 18, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 35,784,300 |
| Nov 15, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 82,048,600 |
| Nov 14, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 82,435,000 |
| Nov 13, 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 109,901,300 |
| Nov 12, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 102,234,000 |
| Nov 11, 2024 | 57.00 | 58.00 | 53.00 | 55.00 | 55.00 | 185,168,900 |
| Nov 8, 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 40,692,200 |
| Nov 7, 2024 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 137,525,200 |
| Nov 6, 2024 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | 197,886,300 |
| Nov 5, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 123,623,500 |
| Nov 4, 2024 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 246,665,800 |
| Nov 1, 2024 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 109,708,600 |
| Oct 31, 2024 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 234,606,300 |
| Oct 30, 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 77,453,500 |
| Oct 29, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 128,186,500 |
| Oct 28, 2024 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 199,648,200 |
| Oct 25, 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 178,449,200 |
| Oct 24, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 42,467,700 |
| Oct 23, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 108,361,700 |
| Oct 22, 2024 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 114,521,900 |
| Oct 21, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 176,097,900 |
| Oct 18, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 87,330,600 |
| Oct 17, 2024 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 204,302,300 |
| Oct 16, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 140,047,200 |
| Oct 15, 2024 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 246,141,900 |
| Oct 14, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 117,506,900 |
| Oct 11, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 79,731,100 |
| Oct 10, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 178,761,500 |
| Oct 9, 2024 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 119,768,600 |
| Oct 8, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 253,198,300 |
| Oct 7, 2024 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | 342,821,400 |
| Oct 4, 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 119,913,800 |
| Oct 3, 2024 | 60.00 | 64.00 | 60.00 | 63.00 | 63.00 | 112,136,300 |
| Oct 2, 2024 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | 424,700,300 |
| Oct 1, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 137,744,500 |
| Sep 30, 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 226,607,600 |
| Sep 27, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 43,529,900 |
| Sep 26, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 59,461,200 |
| Sep 25, 2024 | 66.00 | 68.00 | 65.00 | 65.00 | 65.00 | 140,849,300 |
| Sep 24, 2024 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | 283,764,100 |
| Sep 23, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 266,113,800 |
| Sep 20, 2024 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | 218,892,500 |
| Sep 19, 2024 | 69.00 | 70.00 | 66.00 | 69.00 | 69.00 | 220,748,400 |
| Sep 18, 2024 | 64.00 | 70.00 | 63.00 | 68.00 | 68.00 | 868,002,000 |
| Sep 17, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 83,637,100 |
| Sep 13, 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 54,037,200 |
| Sep 12, 2024 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 224,376,600 |
| Sep 11, 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 253,438,900 |
| Sep 10, 2024 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | 205,348,600 |
| Sep 9, 2024 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 155,810,000 |
| Sep 6, 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 101,749,800 |
| Sep 5, 2024 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 290,317,300 |
| Sep 4, 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 102,807,400 |
| Sep 3, 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 175,737,700 |
| Sep 2, 2024 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 274,218,700 |
| Aug 30, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 120,256,300 |
| Aug 29, 2024 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | 224,737,900 |
| Aug 28, 2024 | 64.00 | 68.00 | 63.00 | 66.00 | 66.00 | 326,866,800 |
| Aug 27, 2024 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | 178,527,100 |
| Aug 26, 2024 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 301,667,100 |
| Aug 23, 2024 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 429,036,100 |
| Aug 22, 2024 | 66.00 | 67.00 | 60.00 | 61.00 | 61.00 | 749,532,300 |
| Aug 21, 2024 | 71.00 | 73.00 | 66.00 | 66.00 | 66.00 | 474,832,900 |
| Aug 20, 2024 | 65.00 | 75.00 | 63.00 | 71.00 | 71.00 | 1,272,111,300 |
| Aug 19, 2024 | 59.00 | 65.00 | 58.00 | 64.00 | 64.00 | 729,233,500 |
| Aug 16, 2024 | 56.00 | 60.00 | 56.00 | 59.00 | 59.00 | 433,501,900 |
| Aug 15, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 52,225,200 |
| Aug 14, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 49,783,000 |
| Aug 13, 2024 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 144,850,900 |
| Aug 12, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 99,185,900 |
| Aug 9, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 116,101,600 |
| Aug 8, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 19,177,600 |
| Aug 7, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 15,717,900 |
| Aug 6, 2024 | 54.00 | 56.00 | 53.00 | 53.00 | 53.00 | 134,397,100 |
| Aug 5, 2024 | 58.00 | 58.00 | 52.00 | 54.00 | 54.00 | 330,696,300 |
| Aug 2, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 40,342,500 |
| Aug 1, 2024 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 76,968,500 |
| Jul 31, 2024 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 97,093,800 |
| Jul 30, 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 104,758,500 |
| Jul 29, 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 38,535,200 |
| Jul 26, 2024 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 111,061,300 |
| Jul 25, 2024 | 55.00 | 59.00 | 53.00 | 56.00 | 56.00 | 432,596,400 |
| Jul 24, 2024 | 64.00 | 64.00 | 54.00 | 54.00 | 54.00 | 115,927,400 |
| Jul 23, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 118,281,400 |
| Jul 22, 2024 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 217,895,800 |
| Jul 19, 2024 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 148,545,200 |
| Jul 18, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 63,497,700 |
| Jul 17, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 110,973,700 |
| Jul 16, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 88,361,200 |
| Jul 15, 2024 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 29,599,100 |
| Jul 12, 2024 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 226,423,100 |
| Jul 11, 2024 | 59.00 | 61.00 | 56.00 | 56.00 | 56.00 | 405,438,400 |
| Jul 10, 2024 | 55.00 | 61.00 | 54.00 | 59.00 | 59.00 | 518,677,300 |
| Jul 9, 2024 | 53.00 | 57.00 | 51.00 | 54.00 | 54.00 | 216,470,300 |
| Jul 8, 2024 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | 239,594,000 |
| Jul 5, 2024 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | 180,339,200 |
| Jul 4, 2024 | 54.00 | 58.00 | 53.00 | 56.00 | 56.00 | 530,313,600 |
| Jul 3, 2024 | 50.00 | 58.00 | 50.00 | 53.00 | 53.00 | 668,687,000 |
| Jul 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,366,500 |
| Jul 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,167,600 |
| Jun 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,286,700 |
| Jun 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 68,231,600 |
| Jun 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,329,800 |
| Jun 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,082,400 |
| Jun 24, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 96,740,200 |
| Jun 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 319,072,000 |
| Jun 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,566,400 |
| Jun 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,791,100 |
| Jun 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,158,000 |
| Jun 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,179,400 |
| Jun 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,163,000 |
| Jun 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,547,000 |
| Jun 10, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 157,333,400 |
| Jun 7, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 65,728,700 |
| Jun 6, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 261,967,100 |
| Jun 5, 2024 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | 136,824,800 |
| Jun 4, 2024 | 51.00 | 54.00 | 50.00 | 53.00 | 53.00 | 308,326,300 |
| Jun 3, 2024 | 55.00 | 57.00 | 50.00 | 50.00 | 50.00 | 627,834,000 |
| May 31, 2024 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | 408,870,600 |
| May 30, 2024 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 66,667,300 |
| May 29, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 52,164,700 |
| May 28, 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 40,758,600 |
| May 27, 2024 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | 109,719,000 |
| May 22, 2024 | 64.00 | 66.00 | 62.00 | 63.00 | 63.00 | 90,064,300 |
| May 21, 2024 | 62.00 | 67.00 | 62.00 | 63.00 | 63.00 | 185,014,600 |
| May 20, 2024 | 66.00 | 66.00 | 61.00 | 62.00 | 62.00 | 95,402,300 |
| May 17, 2024 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 51,000,400 |
| May 16, 2024 | 64.00 | 69.00 | 62.00 | 65.00 | 65.00 | 104,693,400 |
| May 15, 2024 | 57.00 | 64.00 | 57.00 | 64.00 | 64.00 | 193,444,700 |
| May 14, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 99,848,400 |
| May 13, 2024 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | 83,893,100 |
| May 8, 2024 | 63.00 | 63.00 | 58.00 | 59.00 | 59.00 | 67,809,600 |
| May 7, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 21,371,900 |
| May 6, 2024 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | 74,512,700 |
Related Tickers
BDMN.JK PT Bank Danamon Indonesia Tbk
2,430.00
+0.41%
BBYB.JK PT Bank Neo Commerce Tbk
264.00
-1.49%
BABP.JK PT Bank MNC Internasional Tbk
54.00
+1.89%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,210.00
+0.24%
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
850.00
+0.60%
PNBN.JK PT Bank Pan Indonesia Tbk
1,590.00
+0.95%
BJTM.JK PT Bank Pembangunan Daerah Jawa Timur Tbk
515.00
-0.96%
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
3,860.00
-0.51%
NISP.JK PT Bank OCBC NISP Tbk
1,325.00
+1.15%
BRIS.JK PT Bank Syariah Indonesia Tbk
2,880.00
+1.05%