PT Bank KB Indonesia Tbk Class B BBKP

IDX · Indonesia · Finance

IDR 40.00+1.00 (+2.56%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 40.00	+2.56%	IDR 39.00	IDR 40.00	IDR 38.00	30.16M
2026-10-01	IDR 39.00	0.00%	IDR 39.00	IDR 41.00	IDR 39.00	71.62M
2026-09-30	IDR 39.00	-7.14%	IDR 43.00	IDR 43.00	IDR 39.00	93.74M
2026-09-29	IDR 42.00	-2.33%	IDR 39.00	IDR 44.00	IDR 38.00	344.39M
2026-09-28	IDR 43.00	-14.00%	IDR 44.00	IDR 45.00	IDR 43.00	256.45M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.37M
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.81M
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.14M
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	18.16M
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	57.30M
2026-09-18	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	146.91M
2026-09-17	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	59.29M
2026-09-16	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	98.50M
2026-09-15	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 51.00	27.65M
2026-09-14	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	76.63M
2026-09-11	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	42.96M
2026-09-10	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 52.00	150.29M
2026-09-09	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	29.37M
2026-09-08	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	39.35M
2026-09-07	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	58.76M
2026-09-04	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 54.00	38.90M
2026-09-03	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 53.00	155.28M
2026-09-02	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	37.83M
2026-09-01	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 54.00	114.43M
2026-08-31	IDR 55.00	+1.85%	IDR 54.00	IDR 55.00	IDR 54.00	13.76M
2026-08-28	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	98.28M
2026-08-27	IDR 54.00	+1.89%	IDR 54.00	IDR 55.00	IDR 53.00	79.31M
2026-08-26	IDR 53.00	-3.64%	IDR 55.00	IDR 55.00	IDR 53.00	128.06M
2026-08-25	IDR 55.00	0.00%	IDR 55.00	IDR 55.00	IDR 55.00	0
2026-08-24	IDR 55.00	-1.79%	IDR 56.00	IDR 56.00	IDR 55.00	72.65M
2026-08-21	IDR 56.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	71.39M
2026-08-20	IDR 56.00	+1.82%	IDR 55.00	IDR 56.00	IDR 54.00	51.63M
2026-08-19	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 55.00	45.57M
2026-08-18	IDR 55.00	0.00%	IDR 55.00	IDR 55.00	IDR 54.00	64.61M
2026-08-14	IDR 55.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	67.98M
2026-08-13	IDR 55.00	-1.79%	IDR 56.00	IDR 56.00	IDR 54.00	48.95M
2026-08-12	IDR 56.00	+1.82%	IDR 55.00	IDR 56.00	IDR 55.00	58.76M
2026-08-11	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	51.37M
2026-08-10	IDR 56.00	+1.82%	IDR 55.00	IDR 57.00	IDR 55.00	106.73M
2026-08-07	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 54.00	129.83M
2026-08-06	IDR 55.00	0.00%	IDR 54.00	IDR 56.00	IDR 54.00	95.60M
2026-08-05	IDR 55.00	+1.85%	IDR 55.00	IDR 55.00	IDR 54.00	31.11M
2026-08-04	IDR 54.00	+1.89%	IDR 54.00	IDR 55.00	IDR 53.00	94.72M
2026-08-03	IDR 53.00	+1.92%	IDR 52.00	IDR 55.00	IDR 52.00	109.89M
2026-07-31	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 52.00	14.85M
2026-07-30	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	31.91M
2026-07-29	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	67.03M
2026-07-28	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	33.66M
2026-07-27	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	109.47M
2026-07-24	IDR 53.00	-3.64%	IDR 55.00	IDR 56.00	IDR 53.00	103.81M
2026-07-23	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 54.00	92.13M
2026-07-22	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	106.27M
2026-07-21	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	95.76M
2026-07-20	IDR 55.00	+1.85%	IDR 54.00	IDR 55.00	IDR 53.00	73.55M
2026-07-17	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 52.00	33.81M
2026-07-16	IDR 53.00	+3.92%	IDR 51.00	IDR 53.00	IDR 51.00	45.47M
2026-07-15	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	15.35M
2026-07-14	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 51.00	18.79M
2026-07-13	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	58.77M
2026-07-10	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	37.43M
2026-07-09	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	38.34M
2026-07-08	IDR 50.00	-3.85%	IDR 51.00	IDR 52.00	IDR 50.00	59.24M
2026-07-07	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	53.50M
2026-07-06	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	44.72M
2026-07-03	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	23.84M
2026-07-02	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	49.15M
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	51.71M
2026-06-30	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	253.60M
2026-06-29	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	20.22M
2026-06-26	IDR 52.00	-1.89%	IDR 52.00	IDR 52.00	IDR 51.00	56.51M
2026-06-25	IDR 53.00	+1.92%	IDR 51.00	IDR 53.00	IDR 51.00	44.06M
2026-06-24	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 51.00	83.73M
2026-06-23	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	32.13M
2026-06-22	IDR 53.00	-1.85%	IDR 55.00	IDR 55.00	IDR 52.00	69.62M
2026-06-19	IDR 54.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	18.56M
2026-06-18	IDR 54.00	-1.82%	IDR 55.00	IDR 56.00	IDR 53.00	51.09M
2026-06-17	IDR 55.00	0.00%	IDR 56.00	IDR 57.00	IDR 54.00	62.84M
2026-06-15	IDR 55.00	+1.85%	IDR 55.00	IDR 57.00	IDR 54.00	89.95M
2026-06-12	IDR 54.00	+3.85%	IDR 52.00	IDR 55.00	IDR 52.00	79.07M
2026-06-11	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	43.11M
2026-06-10	IDR 53.00	0.00%	IDR 53.00	IDR 55.00	IDR 52.00	321.20M
2026-06-09	IDR 53.00	+3.92%	IDR 51.00	IDR 54.00	IDR 50.00	186.84M
2026-06-08	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	81.86M
2026-06-05	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	45.74M
2026-06-04	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 50.00	432.26M
2026-06-03	IDR 52.00	-5.45%	IDR 55.00	IDR 55.00	IDR 51.00	145.16M
2026-06-02	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 55.00	50.83M
2026-05-29	IDR 55.00	-1.79%	IDR 57.00	IDR 57.00	IDR 55.00	53.61M
2026-05-28	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 56.00	0
2026-05-27	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 56.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 40.00	+2.56%	IDR 39.00	IDR 40.00	IDR 38.00	30.16M
2026-10-01	IDR 39.00	0.00%	IDR 39.00	IDR 41.00	IDR 39.00	71.62M
2026-09-30	IDR 39.00	-7.14%	IDR 43.00	IDR 43.00	IDR 39.00	93.74M
2026-09-29	IDR 42.00	-2.33%	IDR 39.00	IDR 44.00	IDR 38.00	344.39M
2026-09-28	IDR 43.00	-14.00%	IDR 44.00	IDR 45.00	IDR 43.00	256.45M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.37M
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.81M
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.14M
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	18.16M
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	57.30M
2026-09-18	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	146.91M
2026-09-17	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	59.29M
2026-09-16	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	98.50M
2026-09-15	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 51.00	27.65M
2026-09-14	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	76.63M
2026-09-11	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	42.96M
2026-09-10	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 52.00	150.29M
2026-09-09	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	29.37M
2026-09-08	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	39.35M
2026-09-07	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	58.76M
2026-09-04	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 54.00	38.90M
2026-09-03	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 53.00	155.28M
2026-09-02	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	37.83M
2026-09-01	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 54.00	114.43M
2026-08-31	IDR 55.00	+1.85%	IDR 54.00	IDR 55.00	IDR 54.00	13.76M
2026-08-28	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	98.28M
2026-08-27	IDR 54.00	+1.89%	IDR 54.00	IDR 55.00	IDR 53.00	79.31M
2026-08-26	IDR 53.00	-3.64%	IDR 55.00	IDR 55.00	IDR 53.00	128.06M
2026-08-25	IDR 55.00	0.00%	IDR 55.00	IDR 55.00	IDR 55.00	0
2026-08-24	IDR 55.00	-1.79%	IDR 56.00	IDR 56.00	IDR 55.00	72.65M
2026-08-21	IDR 56.00	0.00%	IDR 55.00	IDR 56.00	IDR 54.00	71.39M
2026-08-20	IDR 56.00	+1.82%	IDR 55.00	IDR 56.00	IDR 54.00	51.63M
2026-08-19	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 55.00	45.57M
2026-08-18	IDR 55.00	0.00%	IDR 55.00	IDR 55.00	IDR 54.00	64.61M
2026-08-14	IDR 55.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	67.98M
2026-08-13	IDR 55.00	-1.79%	IDR 56.00	IDR 56.00	IDR 54.00	48.95M
2026-08-12	IDR 56.00	+1.82%	IDR 55.00	IDR 56.00	IDR 55.00	58.76M
2026-08-11	IDR 55.00	-1.79%	IDR 56.00	IDR 57.00	IDR 54.00	51.37M
2026-08-10	IDR 56.00	+1.82%	IDR 55.00	IDR 57.00	IDR 55.00	106.73M
2026-08-07	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 54.00	129.83M
2026-08-06	IDR 55.00	0.00%	IDR 54.00	IDR 56.00	IDR 54.00	95.60M
2026-08-05	IDR 55.00	+1.85%	IDR 55.00	IDR 55.00	IDR 54.00	31.11M
2026-08-04	IDR 54.00	+1.89%	IDR 54.00	IDR 55.00	IDR 53.00	94.72M
2026-08-03	IDR 53.00	+1.92%	IDR 52.00	IDR 55.00	IDR 52.00	109.89M
2026-07-31	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 52.00	14.85M
2026-07-30	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	31.91M
2026-07-29	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	67.03M
2026-07-28	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	33.66M
2026-07-27	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	109.47M
2026-07-24	IDR 53.00	-3.64%	IDR 55.00	IDR 56.00	IDR 53.00	103.81M
2026-07-23	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 54.00	92.13M
2026-07-22	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	106.27M
2026-07-21	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	95.76M
2026-07-20	IDR 55.00	+1.85%	IDR 54.00	IDR 55.00	IDR 53.00	73.55M
2026-07-17	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 52.00	33.81M
2026-07-16	IDR 53.00	+3.92%	IDR 51.00	IDR 53.00	IDR 51.00	45.47M
2026-07-15	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	15.35M
2026-07-14	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 51.00	18.79M
2026-07-13	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	58.77M
2026-07-10	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	37.43M
2026-07-09	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	38.34M
2026-07-08	IDR 50.00	-3.85%	IDR 51.00	IDR 52.00	IDR 50.00	59.24M
2026-07-07	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	53.50M
2026-07-06	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	44.72M
2026-07-03	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	23.84M
2026-07-02	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	49.15M
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	51.71M
2026-06-30	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	253.60M
2026-06-29	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	20.22M
2026-06-26	IDR 52.00	-1.89%	IDR 52.00	IDR 52.00	IDR 51.00	56.51M
2026-06-25	IDR 53.00	+1.92%	IDR 51.00	IDR 53.00	IDR 51.00	44.06M
2026-06-24	IDR 52.00	-1.89%	IDR 53.00	IDR 54.00	IDR 51.00	83.73M
2026-06-23	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	32.13M
2026-06-22	IDR 53.00	-1.85%	IDR 55.00	IDR 55.00	IDR 52.00	69.62M
2026-06-19	IDR 54.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	18.56M
2026-06-18	IDR 54.00	-1.82%	IDR 55.00	IDR 56.00	IDR 53.00	51.09M
2026-06-17	IDR 55.00	0.00%	IDR 56.00	IDR 57.00	IDR 54.00	62.84M
2026-06-15	IDR 55.00	+1.85%	IDR 55.00	IDR 57.00	IDR 54.00	89.95M
2026-06-12	IDR 54.00	+3.85%	IDR 52.00	IDR 55.00	IDR 52.00	79.07M
2026-06-11	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	43.11M
2026-06-10	IDR 53.00	0.00%	IDR 53.00	IDR 55.00	IDR 52.00	321.20M
2026-06-09	IDR 53.00	+3.92%	IDR 51.00	IDR 54.00	IDR 50.00	186.84M
2026-06-08	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	81.86M
2026-06-05	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	45.74M
2026-06-04	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 50.00	432.26M
2026-06-03	IDR 52.00	-5.45%	IDR 55.00	IDR 55.00	IDR 51.00	145.16M
2026-06-02	IDR 55.00	0.00%	IDR 55.00	IDR 56.00	IDR 55.00	50.83M
2026-05-29	IDR 55.00	-1.79%	IDR 57.00	IDR 57.00	IDR 55.00	53.61M
2026-05-28	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 56.00	0
2026-05-27	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 56.00	0