Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Krom Bank Indonesia Tbk (BBSI.JK)

4,000.00
0.00
(0.00%)
At close: April 25 at 2:15:51 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253,900.004,000.003,900.004,000.004,000.003,700
Apr 24, 20254,020.004,020.003,740.004,000.004,000.003,500
Apr 23, 20253,720.003,990.003,720.003,980.003,980.0012,100
Apr 22, 20253,990.004,050.003,410.003,720.003,720.0038,100
Apr 21, 20253,890.004,000.003,700.004,000.004,000.0020,800
Apr 17, 20253,970.004,000.003,610.003,840.003,840.0013,000
Apr 16, 20253,930.004,010.003,920.004,010.004,010.001,800
Apr 15, 20253,900.004,020.003,900.004,020.004,020.004,800
Apr 14, 20254,000.004,070.004,000.004,060.004,060.005,300
Apr 11, 20254,010.004,010.004,010.004,010.004,010.00-
Apr 10, 20254,000.004,020.003,930.004,010.004,010.004,300
Apr 9, 20253,890.004,020.003,720.004,020.004,020.009,600
Apr 8, 20253,700.004,010.003,700.003,900.003,900.002,500
Mar 27, 20253,830.004,010.003,830.004,010.004,010.00700
Mar 26, 20253,980.004,030.003,980.004,010.004,010.006,700
Mar 25, 20254,000.004,010.003,810.004,010.004,010.005,700
Mar 24, 20254,000.004,010.004,000.004,000.004,000.001,400
Mar 21, 20253,800.004,010.003,800.004,010.004,010.003,400
Mar 20, 20254,010.004,010.004,010.004,010.004,010.00100
Mar 19, 20254,010.004,010.004,010.004,010.004,010.00200
Mar 18, 20254,020.004,020.004,020.004,020.004,020.00100
Mar 17, 20253,900.004,020.003,900.004,020.004,020.005,400
Mar 14, 20254,020.004,020.004,020.004,020.004,020.00100
Mar 13, 20254,030.004,030.004,030.004,030.004,030.00-
Mar 12, 20254,030.004,030.004,030.004,030.004,030.00100
Mar 11, 20253,930.004,030.003,930.004,030.004,030.00700
Mar 10, 20254,040.004,040.004,040.004,040.004,040.00-
Mar 7, 20254,040.004,040.004,040.004,040.004,040.00-
Mar 6, 20254,040.004,040.004,040.004,040.004,040.00-
Mar 5, 20254,040.004,050.003,890.004,040.004,040.005,500
Mar 4, 20253,800.004,000.003,800.004,000.004,000.001,100
Mar 3, 20253,800.004,030.003,800.004,030.004,030.008,300
Feb 28, 20254,030.004,030.004,030.004,030.004,030.00-
Feb 27, 20254,010.004,030.004,010.004,030.004,030.004,400
Feb 26, 20254,050.004,050.004,000.004,040.004,040.004,800
Feb 25, 20254,000.004,060.004,000.004,060.004,060.001,100
Feb 24, 20254,000.004,100.004,000.004,100.004,100.003,100
Feb 21, 20254,050.004,050.004,000.004,000.004,000.00200
Feb 20, 20254,040.004,060.004,040.004,060.004,060.00800
Feb 19, 20254,000.004,050.004,000.004,050.004,050.006,600
Feb 18, 20254,050.004,050.004,050.004,050.004,050.00100
Feb 17, 20254,010.004,050.004,010.004,050.004,050.00600
Feb 14, 20254,100.004,100.004,000.004,060.004,060.001,300
Feb 13, 20254,100.004,100.003,920.004,050.004,050.0013,200
Feb 12, 20254,100.004,100.003,950.003,970.003,970.0013,700
Feb 11, 20254,100.004,100.004,000.004,100.004,100.006,800
Feb 10, 20254,140.004,140.004,000.004,110.004,110.001,700
Feb 7, 20254,050.004,100.004,000.004,100.004,100.002,300
Feb 6, 20254,080.004,140.004,080.004,140.004,140.001,200
Feb 5, 20254,060.004,160.004,060.004,160.004,160.004,800
Feb 4, 20254,140.004,150.004,060.004,150.004,150.002,200
Feb 3, 20254,050.004,170.004,050.004,150.004,150.009,300
Jan 31, 20254,060.004,160.004,060.004,160.004,160.002,900
Jan 30, 20254,020.004,160.004,020.004,160.004,160.004,600
Jan 24, 20254,080.004,170.004,030.004,170.004,170.005,100
Jan 23, 20254,010.004,170.004,000.004,170.004,170.007,200
Jan 22, 20254,070.004,070.004,000.004,010.004,010.007,900
Jan 21, 20254,070.004,170.004,070.004,170.004,170.001,300
Jan 20, 20254,180.004,180.004,180.004,180.004,180.00-
Jan 17, 20254,070.004,180.004,070.004,180.004,180.004,200
Jan 16, 20254,190.004,190.004,190.004,190.004,190.00-
Jan 15, 20254,100.004,190.004,100.004,190.004,190.003,500
Jan 14, 20254,010.004,180.004,010.004,180.004,180.009,600
Jan 13, 20254,180.004,190.004,180.004,190.004,190.00700
Jan 10, 20254,180.004,180.004,180.004,180.004,180.00-
Jan 9, 20254,030.004,180.004,030.004,180.004,180.00800
Jan 8, 20254,190.004,200.004,190.004,200.004,200.00600
Jan 7, 20254,170.004,200.004,170.004,200.004,200.00600
Jan 6, 20254,100.004,180.004,100.004,180.004,180.00600
Jan 3, 20254,200.004,200.004,020.004,200.004,200.001,900
Jan 2, 20254,200.004,200.004,200.004,200.004,200.001,500
Dec 30, 20244,050.004,200.004,010.004,200.004,200.00900
Dec 27, 20244,200.004,200.004,200.004,200.004,200.00-
Dec 24, 20244,200.004,200.004,200.004,200.004,200.00100
Dec 23, 20244,200.004,200.004,200.004,200.004,200.00100
Dec 20, 20244,200.004,200.004,200.004,200.004,200.00-
Dec 19, 20244,200.004,200.004,200.004,200.004,200.00-
Dec 18, 20244,200.004,200.004,200.004,200.004,200.00-
Dec 17, 20244,200.004,200.004,200.004,200.004,200.00-
Dec 16, 20244,200.004,200.004,200.004,200.004,200.00500
Dec 13, 20244,200.004,200.004,200.004,200.004,200.00-
Dec 12, 20244,200.004,200.004,200.004,200.004,200.00-
Dec 11, 20244,200.004,200.004,100.004,200.004,200.003,100
Dec 10, 20244,200.004,200.004,200.004,200.004,200.00-
Dec 9, 20244,140.004,200.004,110.004,200.004,200.00800
Dec 6, 20244,200.004,200.004,200.004,200.004,200.00-
Dec 5, 20244,200.004,200.004,200.004,200.004,200.00-
Dec 4, 20244,200.004,200.004,200.004,200.004,200.00-
Dec 3, 20244,200.004,200.004,200.004,200.004,200.001,000
Dec 2, 20244,200.004,200.004,200.004,200.004,200.00100
Nov 29, 20244,200.004,200.004,100.004,200.004,200.003,000
Nov 28, 20244,040.004,220.004,000.004,220.004,220.009,400
Nov 26, 20244,050.004,220.004,050.004,220.004,220.002,300
Nov 25, 20244,270.004,270.004,270.004,270.004,270.00-
Nov 22, 20244,040.004,270.004,010.004,270.004,270.0012,000
Nov 21, 20244,030.004,130.004,030.004,120.004,120.003,000
Nov 20, 20244,060.004,150.004,050.004,100.004,100.004,400
Nov 19, 20244,270.004,270.004,050.004,050.004,050.008,900
Nov 18, 20244,150.004,280.004,100.004,280.004,280.006,000
Nov 15, 20244,230.004,280.004,230.004,280.004,280.003,700
Nov 14, 20244,250.004,250.004,050.004,250.004,250.008,400
Nov 13, 20244,250.004,250.004,250.004,250.004,250.001,200
Nov 12, 20244,280.004,280.004,280.004,280.004,280.00-
Nov 11, 20244,150.004,280.004,150.004,280.004,280.006,900
Nov 8, 20244,250.004,250.004,250.004,250.004,250.00-
Nov 7, 20244,250.004,250.004,050.004,250.004,250.00600
Nov 6, 20244,260.004,270.004,200.004,270.004,270.002,000
Nov 5, 20244,260.004,260.004,260.004,260.004,260.00-
Nov 4, 20244,260.004,260.004,260.004,260.004,260.00-
Nov 1, 20244,200.004,260.004,200.004,260.004,260.00300
Oct 31, 20244,250.004,270.004,090.004,270.004,270.002,600
Oct 30, 20244,240.004,250.004,140.004,250.004,250.001,700
Oct 29, 20244,220.004,240.004,220.004,240.004,240.001,700
Oct 28, 20244,250.004,250.004,080.004,250.004,250.001,900
Oct 25, 20244,050.004,260.004,050.004,260.004,260.006,000
Oct 24, 20244,140.004,190.004,040.004,190.004,190.006,400
Oct 23, 20244,150.004,150.004,140.004,140.004,140.00600
Oct 22, 20244,150.004,150.004,040.004,040.004,040.00900
Oct 21, 20244,190.004,190.004,100.004,170.004,170.001,900
Oct 18, 20244,130.004,200.004,030.004,200.004,200.003,000
Oct 17, 20244,030.004,140.004,010.004,130.004,130.002,700
Oct 16, 20243,980.004,140.003,980.004,140.004,140.001,300
Oct 15, 20244,140.004,140.004,140.004,140.004,140.00-
Oct 14, 20244,000.004,140.004,000.004,140.004,140.00800
Oct 11, 20244,000.004,150.004,000.004,150.004,150.003,200
Oct 10, 20244,000.004,150.003,930.004,030.004,030.0021,500
Oct 9, 20244,160.004,160.004,000.004,150.004,150.0019,600
Oct 8, 20244,260.004,270.004,160.004,160.004,160.003,000
Oct 7, 20244,270.004,280.004,110.004,280.004,280.004,900
Oct 4, 20244,270.004,270.004,270.004,270.004,270.00-
Oct 3, 20244,270.004,270.004,120.004,270.004,270.006,800
Oct 2, 20244,260.004,290.004,120.004,260.004,260.008,800
Oct 1, 20244,170.004,270.004,060.004,270.004,270.008,900
Sep 30, 20244,270.004,270.004,270.004,270.004,270.002,000
Sep 27, 20244,270.004,270.004,270.004,270.004,270.00-
Sep 26, 20244,270.004,270.004,270.004,270.004,270.00-
Sep 25, 20244,270.004,270.004,270.004,270.004,270.001,500
Sep 24, 20244,250.004,270.004,250.004,270.004,270.005,700
Sep 23, 20244,260.004,260.004,260.004,260.004,260.00-
Sep 20, 20244,260.004,260.004,260.004,260.004,260.00-
Sep 19, 20244,260.004,260.004,260.004,260.004,260.00-
Sep 18, 20244,100.004,260.004,100.004,260.004,260.004,700
Sep 17, 20244,170.004,250.004,170.004,250.004,250.005,500
Sep 13, 20244,150.004,250.004,100.004,250.004,250.0016,300
Sep 12, 20244,260.004,260.004,260.004,260.004,260.005,300
Sep 11, 20244,260.004,300.004,260.004,300.004,300.007,800
Sep 10, 20244,270.004,270.004,060.004,260.004,260.001,700
Sep 9, 20244,280.004,280.004,280.004,280.004,280.00-
Sep 6, 20244,280.004,280.004,280.004,280.004,280.00-
Sep 5, 20244,260.004,280.004,150.004,280.004,280.005,900
Sep 4, 20244,260.004,260.004,260.004,260.004,260.001,000
Sep 3, 20244,260.004,260.004,260.004,260.004,260.00-
Sep 2, 20244,260.004,260.004,260.004,260.004,260.00100
Aug 30, 20244,260.004,260.004,160.004,260.004,260.001,300
Aug 29, 20244,260.004,260.004,260.004,260.004,260.00-
Aug 28, 20244,260.004,260.004,260.004,260.004,260.00400
Aug 27, 20244,250.004,260.004,200.004,260.004,260.003,200
Aug 26, 20244,250.004,250.004,250.004,250.004,250.00-
Aug 23, 20244,100.004,250.004,100.004,250.004,250.007,200
Aug 22, 20244,250.004,250.004,250.004,250.004,250.00-
Aug 21, 20244,170.004,250.004,050.004,250.004,250.0010,200
Aug 20, 20244,140.004,250.004,140.004,250.004,250.007,000
Aug 19, 20244,250.004,250.004,250.004,250.004,250.00100
Aug 16, 20244,260.004,260.004,260.004,260.004,260.00100
Aug 15, 20244,260.004,260.004,200.004,200.004,200.00300
Aug 14, 20244,200.004,280.004,200.004,280.004,280.0013,500
Aug 13, 20244,200.004,280.004,200.004,280.004,280.002,800
Aug 12, 20244,120.004,280.004,100.004,280.004,280.007,800
Aug 9, 20244,040.004,140.004,030.004,140.004,140.004,600
Aug 8, 20244,200.004,280.003,970.004,280.004,280.0023,700
Aug 7, 20244,010.004,280.004,010.004,280.004,280.007,900
Aug 6, 20243,950.004,280.003,780.004,250.004,250.0018,700
Aug 5, 20244,200.004,300.004,200.004,300.004,300.006,700
Aug 2, 20244,260.004,260.004,260.004,260.004,260.00-
Aug 1, 20244,200.004,260.004,200.004,260.004,260.00400
Jul 31, 20244,250.004,250.004,200.004,200.004,200.00300
Jul 30, 20244,100.004,250.004,100.004,250.004,250.00500
Jul 29, 20244,200.004,270.004,180.004,190.004,190.002,300
Jul 26, 20244,020.004,300.004,020.004,290.004,290.002,100
Jul 25, 20244,050.004,300.004,000.004,000.004,000.0016,200
Jul 24, 20244,170.004,170.004,030.004,030.004,030.00300
Jul 23, 20244,180.004,180.004,030.004,180.004,180.00400
Jul 22, 20244,000.004,190.003,900.004,190.004,190.008,900
Jul 19, 20244,030.004,030.004,030.004,030.004,030.00-
Jul 18, 20244,030.004,030.004,030.004,030.004,030.00-
Jul 17, 20244,030.004,030.004,030.004,030.004,030.00-
Jul 16, 20243,800.004,030.003,770.004,030.004,030.001,700
Jul 15, 20244,050.004,050.004,050.004,050.004,050.00-
Jul 12, 20244,050.004,050.004,050.004,050.004,050.00-
Jul 11, 20244,050.004,050.004,050.004,050.004,050.00-
Jul 10, 20244,050.004,050.004,000.004,050.004,050.00600
Jul 9, 20244,050.004,050.003,900.004,050.004,050.003,700
Jul 8, 20244,170.004,170.004,050.004,050.004,050.00900
Jul 5, 20244,300.004,300.004,170.004,170.004,170.00800
Jul 4, 20243,750.004,280.003,700.004,170.004,170.007,800
Jul 3, 20244,300.004,300.004,300.004,300.004,300.00-
Jul 2, 20244,300.004,300.004,300.004,300.004,300.00-
Jul 1, 20244,300.004,300.004,300.004,300.004,300.00100
Jun 28, 20244,300.004,300.004,300.004,300.004,300.00-
Jun 27, 20244,310.004,310.004,200.004,300.004,300.005,200
Jun 26, 20244,300.004,330.004,200.004,330.004,330.001,800
Jun 25, 20244,000.004,360.004,000.004,190.004,190.0010,300
Jun 24, 20243,740.004,030.003,550.003,940.003,940.004,100
Jun 21, 20244,300.004,300.004,300.004,300.004,300.00-
Jun 20, 20244,290.004,350.004,290.004,300.004,300.006,500
Jun 19, 20244,300.004,300.004,300.004,300.004,300.00-
Jun 14, 20244,300.004,300.004,300.004,300.004,300.00-
Jun 13, 20244,300.004,300.004,290.004,300.004,300.003,600
Jun 12, 20243,690.004,300.003,600.004,300.004,300.0012,600
Jun 11, 20243,640.003,640.003,410.003,460.003,460.001,000
Jun 10, 20243,720.003,720.003,710.003,710.003,710.00600
Jun 7, 20244,050.004,050.003,590.003,720.003,720.007,000
Jun 6, 20244,190.004,190.004,190.004,190.004,190.00-
Jun 5, 20244,220.004,220.004,190.004,190.004,190.00400
Jun 4, 20243,430.004,220.003,400.004,220.004,220.0012,000
Jun 3, 20244,500.004,500.003,380.003,380.003,380.003,500
May 31, 20244,500.004,500.004,500.004,500.004,500.00-
May 30, 20244,500.004,500.004,500.004,500.004,500.003,000
May 29, 20244,500.004,500.004,500.004,500.004,500.002,000
May 28, 20244,500.004,500.004,500.004,500.004,500.003,500
May 27, 20244,500.004,500.004,500.004,500.004,500.00-
May 22, 20244,500.004,500.004,500.004,500.004,500.00200
May 21, 20244,500.004,500.004,500.004,500.004,500.00-
May 20, 20244,500.004,500.004,500.004,500.004,500.00100
May 17, 20244,500.004,500.004,500.004,500.004,500.00200
May 16, 20244,550.004,700.004,540.004,540.004,540.005,200
May 15, 20244,590.004,590.004,590.004,590.004,590.00100
May 14, 20244,520.004,520.004,520.004,520.004,520.00-
May 13, 20244,540.004,540.004,520.004,520.004,520.002,300
May 8, 20244,670.004,720.004,540.004,540.004,540.0028,400
May 7, 20244,540.004,540.004,540.004,540.004,540.00100
May 6, 20244,540.004,580.004,540.004,540.004,540.002,300
May 3, 20244,680.004,680.004,530.004,530.004,530.003,900
May 2, 20244,680.004,680.004,680.004,680.004,680.00-
Apr 30, 20244,680.004,710.004,680.004,680.004,680.0027,700
Apr 29, 20244,550.004,550.004,500.004,500.004,500.007,600
Apr 26, 20244,550.004,550.004,550.004,550.004,550.00500
Apr 25, 20244,560.004,560.004,550.004,550.004,550.003,400