PT Allo Bank Indonesia Tbk BBHI
IDX · Indonesia · Finance
IDR 785.00-50.00 (-5.99%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 785.00 | -5.99% | IDR 835.00 | IDR 835.00 | IDR 780.00 | 442.50K |
| 2026-09-30 | IDR 835.00 | +6.37% | IDR 785.00 | IDR 840.00 | IDR 765.00 | 659.10K |
| 2026-09-29 | IDR 785.00 | -0.63% | IDR 790.00 | IDR 790.00 | IDR 775.00 | 186.70K |
| 2026-09-28 | IDR 790.00 | -3.66% | IDR 825.00 | IDR 825.00 | IDR 785.00 |
| 193.10K |
| 2026-09-25 | IDR 820.00 | -4.09% | IDR 845.00 | IDR 855.00 | IDR 800.00 | 279.70K |
| 2026-09-24 | IDR 855.00 | -1.72% | IDR 875.00 | IDR 890.00 | IDR 850.00 | 420.30K |
| 2026-09-23 | IDR 870.00 | -1.14% | IDR 880.00 | IDR 880.00 | IDR 870.00 | 561.80K |
| 2026-09-22 | IDR 880.00 | -2.22% | IDR 880.00 | IDR 900.00 | IDR 880.00 | 514.80K |
| 2026-09-21 | IDR 900.00 | 0.00% | IDR 900.00 | IDR 900.00 | IDR 880.00 | 313.70K |
| 2026-09-18 | IDR 900.00 | 0.00% | IDR 900.00 | IDR 905.00 | IDR 890.00 | 13.21M |
| 2026-09-17 | IDR 900.00 | 0.00% | IDR 900.00 | IDR 905.00 | IDR 895.00 | 12.03M |
| 2026-09-16 | IDR 900.00 | 0.00% | IDR 905.00 | IDR 905.00 | IDR 895.00 | 21.23M |
| 2026-09-15 | IDR 900.00 | 0.00% | IDR 905.00 | IDR 905.00 | IDR 895.00 | 15.00M |
| 2026-09-14 | IDR 900.00 | 0.00% | IDR 900.00 | IDR 905.00 | IDR 895.00 | 14.26M |
| 2026-09-11 | IDR 900.00 | +0.56% | IDR 895.00 | IDR 905.00 | IDR 890.00 | 14.40M |
| 2026-09-10 | IDR 895.00 | -0.56% | IDR 900.00 | IDR 905.00 | IDR 890.00 | 17.12M |
| 2026-09-09 | IDR 900.00 | 0.00% | IDR 900.00 | IDR 905.00 | IDR 895.00 | 21.70M |
| 2026-09-08 | IDR 900.00 | 0.00% | IDR 905.00 | IDR 905.00 | IDR 895.00 | 14.78M |
| 2026-09-07 | IDR 900.00 | 0.00% | IDR 905.00 | IDR 910.00 | IDR 895.00 | 13.50M |
| 2026-09-04 | IDR 900.00 | 0.00% | IDR 910.00 | IDR 920.00 | IDR 900.00 | 64.69M |
| 2026-09-03 | IDR 900.00 | 0.00% | IDR 940.00 | IDR 990.00 | IDR 900.00 | 49.87M |
| 2026-09-02 | IDR 900.00 | +2.86% | IDR 885.00 | IDR 900.00 | IDR 855.00 | 672.90K |
| 2026-09-01 | IDR 875.00 | -2.78% | IDR 890.00 | IDR 890.00 | IDR 855.00 | 696.80K |
| 2026-08-31 | IDR 900.00 | -0.55% | IDR 905.00 | IDR 910.00 | IDR 865.00 | 806.30K |
| 2026-08-28 | IDR 905.00 | +0.56% | IDR 900.00 | IDR 905.00 | IDR 895.00 | 3.93M |
| 2026-08-27 | IDR 900.00 | +0.56% | IDR 895.00 | IDR 910.00 | IDR 890.00 | 5.56M |
| 2026-08-26 | IDR 895.00 | -1.10% | IDR 900.00 | IDR 905.00 | IDR 895.00 | 5.48M |
| 2026-08-24 | IDR 905.00 | 0.00% | IDR 905.00 | IDR 905.00 | IDR 900.00 | 28.21M |
| 2026-08-21 | IDR 905.00 | 0.00% | IDR 905.00 | IDR 905.00 | IDR 900.00 | 12.67M |
| 2026-08-20 | IDR 905.00 | 0.00% | IDR 900.00 | IDR 905.00 | IDR 895.00 | 8.97M |
| 2026-08-19 | IDR 905.00 | 0.00% | IDR 905.00 | IDR 910.00 | IDR 900.00 | 5.68M |
| 2026-08-18 | IDR 905.00 | 0.00% | IDR 900.00 | IDR 910.00 | IDR 900.00 | 8.54M |
| 2026-08-14 | IDR 905.00 | +0.56% | IDR 900.00 | IDR 910.00 | IDR 900.00 | 5.95M |
| 2026-08-13 | IDR 900.00 | 0.00% | IDR 900.00 | IDR 905.00 | IDR 900.00 | 19.32M |
| 2026-08-12 | IDR 900.00 | -0.55% | IDR 910.00 | IDR 910.00 | IDR 900.00 | 21.57M |
| 2026-08-11 | IDR 905.00 | 0.00% | IDR 910.00 | IDR 915.00 | IDR 900.00 | 13.77M |
| 2026-08-10 | IDR 905.00 | -0.55% | IDR 910.00 | IDR 915.00 | IDR 900.00 | 98.77M |
| 2026-08-07 | IDR 910.00 | 0.00% | IDR 910.00 | IDR 915.00 | IDR 900.00 | 79.60K |
| 2026-08-06 | IDR 910.00 | -0.55% | IDR 915.00 | IDR 915.00 | IDR 900.00 | 32.00K |
| 2026-08-05 | IDR 915.00 | 0.00% | IDR 915.00 | IDR 925.00 | IDR 910.00 | 39.80K |
| 2026-08-04 | IDR 915.00 | -0.54% | IDR 920.00 | IDR 925.00 | IDR 900.00 | 36.20K |
| 2026-08-03 | IDR 920.00 | -2.65% | IDR 945.00 | IDR 945.00 | IDR 915.00 | 42.20K |
| 2026-07-31 | IDR 945.00 | +4.42% | IDR 915.00 | IDR 945.00 | IDR 900.00 | 814.60K |
| 2026-07-30 | IDR 905.00 | +0.56% | IDR 900.00 | IDR 915.00 | IDR 900.00 | 58.40K |
| 2026-07-29 | IDR 900.00 | -1.10% | IDR 910.00 | IDR 915.00 | IDR 895.00 | 264.50K |
| 2026-07-28 | IDR 910.00 | 0.00% | IDR 910.00 | IDR 920.00 | IDR 900.00 | 40.10K |
| 2026-07-27 | IDR 910.00 | +0.55% | IDR 945.00 | IDR 945.00 | IDR 895.00 | 53.00K |
| 2026-07-24 | IDR 905.00 | -1.63% | IDR 920.00 | IDR 925.00 | IDR 900.00 | 430.60K |
| 2026-07-23 | IDR 920.00 | 0.00% | IDR 925.00 | IDR 930.00 | IDR 905.00 | 216.90K |
| 2026-07-22 | IDR 920.00 | -1.08% | IDR 930.00 | IDR 945.00 | IDR 920.00 | 84.20K |
| 2026-07-21 | IDR 930.00 | -1.59% | IDR 945.00 | IDR 950.00 | IDR 920.00 | 120.10K |
| 2026-07-20 | IDR 945.00 | 0.00% | IDR 950.00 | IDR 970.00 | IDR 940.00 | 185.60K |
| 2026-07-17 | IDR 945.00 | +2.16% | IDR 920.00 | IDR 950.00 | IDR 915.00 | 322.30K |
| 2026-07-16 | IDR 925.00 | 0.00% | IDR 925.00 | IDR 925.00 | IDR 920.00 | 155.00K |
| 2026-07-15 | IDR 925.00 | +1.65% | IDR 915.00 | IDR 930.00 | IDR 905.00 | 177.80K |
| 2026-07-14 | IDR 910.00 | -1.09% | IDR 920.00 | IDR 920.00 | IDR 910.00 | 59.70K |
| 2026-07-13 | IDR 920.00 | +0.55% | IDR 910.00 | IDR 935.00 | IDR 905.00 | 143.40K |
| 2026-07-10 | IDR 915.00 | +0.55% | IDR 915.00 | IDR 915.00 | IDR 900.00 | 81.90K |
| 2026-07-09 | IDR 910.00 | 0.00% | IDR 925.00 | IDR 925.00 | IDR 905.00 | 31.50K |
| 2026-07-08 | IDR 910.00 | -0.55% | IDR 940.00 | IDR 940.00 | IDR 910.00 | 45.20K |
| 2026-07-07 | IDR 915.00 | -1.61% | IDR 930.00 | IDR 945.00 | IDR 900.00 | 55.10K |
| 2026-07-06 | IDR 930.00 | 0.00% | IDR 935.00 | IDR 965.00 | IDR 890.00 | 315.90K |
| 2026-07-03 | IDR 930.00 | 0.00% | IDR 930.00 | IDR 980.00 | IDR 905.00 | 121.00K |
| 2026-07-02 | IDR 930.00 | -0.53% | IDR 985.00 | IDR 990.00 | IDR 900.00 | 114.80K |
| 2026-07-01 | IDR 935.00 | -6.03% | IDR 985.00 | IDR 990.00 | IDR 900.00 | 130.50K |
| 2026-06-30 | IDR 995.00 | +12.43% | IDR 885.00 | IDR 995.00 | IDR 855.00 | 171.60K |
| 2026-06-29 | IDR 885.00 | -4.84% | IDR 930.00 | IDR 930.00 | IDR 860.00 | 77.00K |
| 2026-06-26 | IDR 930.00 | +0.54% | IDR 930.00 | IDR 945.00 | IDR 905.00 | 17.80K |
| 2026-06-25 | IDR 925.00 | +0.54% | IDR 920.00 | IDR 1,000.00 | IDR 900.00 | 102.60K |
| 2026-06-24 | IDR 920.00 | -3.16% | IDR 945.00 | IDR 945.00 | IDR 920.00 | 61.30K |
| 2026-06-23 | IDR 950.00 | -1.55% | IDR 970.00 | IDR 985.00 | IDR 915.00 | 71.30K |
| 2026-06-22 | IDR 965.00 | -1.53% | IDR 980.00 | IDR 985.00 | IDR 960.00 | 63.20K |
| 2026-06-19 | IDR 980.00 | +2.62% | IDR 950.00 | IDR 980.00 | IDR 950.00 | 91.70K |
| 2026-06-18 | IDR 955.00 | -2.05% | IDR 1,000.00 | IDR 1,000.00 | IDR 945.00 | 124.70K |
| 2026-06-17 | IDR 975.00 | -1.52% | IDR 985.00 | IDR 1,000.00 | IDR 955.00 | 172.90K |
| 2026-06-15 | IDR 990.00 | +2.06% | IDR 970.00 | IDR 1,095.00 | IDR 960.00 | 468.20K |
| 2026-06-12 | IDR 970.00 | +1.04% | IDR 925.00 | IDR 980.00 | IDR 925.00 | 172.30K |
| 2026-06-11 | IDR 960.00 | -0.52% | IDR 985.00 | IDR 985.00 | IDR 920.00 | 161.20K |
| 2026-06-10 | IDR 965.00 | +10.29% | IDR 870.00 | IDR 1,000.00 | IDR 870.00 | 357.10K |
| 2026-06-09 | IDR 875.00 | +6.71% | IDR 820.00 | IDR 895.00 | IDR 800.00 | 285.10K |
| 2026-06-08 | IDR 820.00 | -5.75% | IDR 870.00 | IDR 870.00 | IDR 750.00 | 188.60K |
| 2026-06-05 | IDR 870.00 | -10.31% | IDR 975.00 | IDR 1,005.00 | IDR 840.00 | 349.50K |
| 2026-06-04 | IDR 970.00 | +3.19% | IDR 950.00 | IDR 1,015.00 | IDR 950.00 | 432.80K |
| 2026-06-03 | IDR 940.00 | -10.90% | IDR 1,045.00 | IDR 1,055.00 | IDR 925.00 | 187.60K |
| 2026-06-02 | IDR 1,055.00 | +6.03% | IDR 990.00 | IDR 1,095.00 | IDR 975.00 | 715.90K |
| 2026-05-29 | IDR 995.00 | +6.42% | IDR 935.00 | IDR 995.00 | IDR 850.00 | 470.70K |
| 2026-05-28 | IDR 935.00 | 0.00% | IDR 935.00 | IDR 935.00 | IDR 935.00 | 0 |
| 2026-05-27 | IDR 935.00 | 0.00% | IDR 935.00 | IDR 935.00 | IDR 935.00 | 0 |
| 2026-05-26 | IDR 935.00 | -4.59% | IDR 1,100.00 | IDR 1,190.00 | IDR 905.00 | 2.05M |
| 2026-05-25 | IDR 980.00 | +24.84% | IDR 790.00 | IDR 980.00 | IDR 785.00 | 1.22M |