PT Krom Bank Indonesia Tbk BBSI

IDX · Indonesia · Finance

IDR 4,270.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 4,270.00	-0.70%	IDR 4,270.00	IDR 4,270.00	IDR 4,270.00	600
2026-09-29	IDR 4,300.00	-3.37%	IDR 4,450.00	IDR 4,450.00	IDR 4,300.00	600
2026-09-28	IDR 4,450.00	-1.55%	IDR 4,450.00	IDR 4,460.00	IDR 4,450.00	500
2026-09-25	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	300
2026-09-24	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	100
2026-09-23	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	400
2026-09-22	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	300
2026-09-21	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	700
2026-09-18	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	0
2026-09-17	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	0
2026-09-16	IDR 4,520.00	-1.31%	IDR 4,580.00	IDR 4,580.00	IDR 4,520.00	200
2026-09-15	IDR 4,580.00	0.00%	IDR 4,550.00	IDR 4,580.00	IDR 4,550.00	700
2026-09-14	IDR 4,580.00	-0.65%	IDR 4,600.00	IDR 4,600.00	IDR 4,500.00	400
2026-09-11	IDR 4,610.00	0.00%	IDR 4,610.00	IDR 4,610.00	IDR 4,610.00	0
2026-09-10	IDR 4,610.00	-1.28%	IDR 4,610.00	IDR 4,610.00	IDR 4,610.00	400
2026-09-09	IDR 4,670.00	0.00%	IDR 4,670.00	IDR 4,670.00	IDR 4,670.00	3.50K
2026-09-08	IDR 4,670.00	0.00%	IDR 4,660.00	IDR 4,670.00	IDR 4,660.00	400
2026-09-07	IDR 4,670.00	-0.21%	IDR 4,680.00	IDR 4,680.00	IDR 4,600.00	3.90K
2026-09-04	IDR 4,680.00	+0.43%	IDR 4,670.00	IDR 4,680.00	IDR 4,670.00	13.70K
2026-09-03	IDR 4,660.00	-0.43%	IDR 4,670.00	IDR 4,670.00	IDR 4,630.00	1.00K
2026-09-02	IDR 4,680.00	0.00%	IDR 4,680.00	IDR 4,680.00	IDR 4,680.00	600
2026-09-01	IDR 4,680.00	0.00%	IDR 4,680.00	IDR 4,700.00	IDR 4,670.00	4.90K
2026-08-31	IDR 4,680.00	0.00%	IDR 4,600.00	IDR 4,680.00	IDR 4,600.00	800
2026-08-28	IDR 4,680.00	-0.21%	IDR 4,630.00	IDR 4,680.00	IDR 4,630.00	200
2026-08-27	IDR 4,690.00	+0.64%	IDR 4,690.00	IDR 4,690.00	IDR 4,690.00	200
2026-08-26	IDR 4,660.00	0.00%	IDR 4,650.00	IDR 4,690.00	IDR 4,650.00	700
2026-08-24	IDR 4,660.00	-0.21%	IDR 4,660.00	IDR 4,660.00	IDR 4,660.00	100
2026-08-21	IDR 4,670.00	-0.21%	IDR 4,610.00	IDR 4,670.00	IDR 4,600.00	400
2026-08-20	IDR 4,680.00	+0.21%	IDR 4,680.00	IDR 4,700.00	IDR 4,680.00	700
2026-08-19	IDR 4,670.00	0.00%	IDR 4,670.00	IDR 4,670.00	IDR 4,670.00	0
2026-08-18	IDR 4,670.00	-0.64%	IDR 4,670.00	IDR 4,700.00	IDR 4,600.00	900
2026-08-14	IDR 4,700.00	+2.17%	IDR 4,660.00	IDR 4,700.00	IDR 4,660.00	500
2026-08-13	IDR 4,600.00	-0.22%	IDR 4,610.00	IDR 4,610.00	IDR 4,600.00	200
2026-08-12	IDR 4,610.00	-1.91%	IDR 4,610.00	IDR 4,610.00	IDR 4,610.00	100
2026-08-11	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,700.00	IDR 4,700.00	0
2026-08-10	IDR 4,700.00	+1.08%	IDR 4,690.00	IDR 4,700.00	IDR 4,690.00	400
2026-08-07	IDR 4,650.00	+0.87%	IDR 4,650.00	IDR 4,690.00	IDR 4,650.00	600
2026-08-06	IDR 4,610.00	-1.91%	IDR 4,700.00	IDR 4,700.00	IDR 4,610.00	500
2026-08-05	IDR 4,700.00	+0.21%	IDR 4,610.00	IDR 4,700.00	IDR 4,610.00	2.50K
2026-08-04	IDR 4,690.00	0.00%	IDR 4,690.00	IDR 4,700.00	IDR 4,690.00	1.50K
2026-08-03	IDR 4,690.00	0.00%	IDR 4,500.00	IDR 4,700.00	IDR 4,500.00	1.70K
2026-07-31	IDR 4,690.00	0.00%	IDR 4,690.00	IDR 4,700.00	IDR 4,610.00	1.40K
2026-07-30	IDR 4,690.00	0.00%	IDR 4,600.00	IDR 4,700.00	IDR 4,600.00	1.20K
2026-07-29	IDR 4,690.00	-0.21%	IDR 4,690.00	IDR 4,700.00	IDR 4,600.00	1.00K
2026-07-28	IDR 4,700.00	+0.21%	IDR 4,650.00	IDR 4,700.00	IDR 4,640.00	1.50K
2026-07-27	IDR 4,690.00	0.00%	IDR 4,640.00	IDR 4,700.00	IDR 4,630.00	2.10K
2026-07-24	IDR 4,690.00	0.00%	IDR 4,730.00	IDR 4,730.00	IDR 4,690.00	2.00K
2026-07-23	IDR 4,690.00	-0.21%	IDR 4,700.00	IDR 4,700.00	IDR 4,610.00	900
2026-07-22	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,700.00	IDR 4,630.00	2.30K
2026-07-21	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,730.00	IDR 4,620.00	1.00K
2026-07-20	IDR 4,700.00	-0.42%	IDR 4,720.00	IDR 4,730.00	IDR 4,530.00	3.10K
2026-07-17	IDR 4,720.00	+0.21%	IDR 4,700.00	IDR 4,720.00	IDR 4,500.00	6.90K
2026-07-16	IDR 4,710.00	0.00%	IDR 4,710.00	IDR 4,710.00	IDR 4,710.00	1.00K
2026-07-15	IDR 4,710.00	+0.21%	IDR 4,570.00	IDR 4,710.00	IDR 4,570.00	5.70K
2026-07-14	IDR 4,700.00	+1.95%	IDR 4,710.00	IDR 4,710.00	IDR 4,700.00	2.10K
2026-07-13	IDR 4,610.00	-2.12%	IDR 4,710.00	IDR 4,710.00	IDR 4,610.00	300
2026-07-10	IDR 4,710.00	0.00%	IDR 4,710.00	IDR 4,710.00	IDR 4,710.00	0
2026-07-09	IDR 4,710.00	0.00%	IDR 4,710.00	IDR 4,710.00	IDR 4,710.00	0
2026-07-08	IDR 4,710.00	+2.17%	IDR 4,600.00	IDR 4,740.00	IDR 4,600.00	1.90K
2026-07-07	IDR 4,610.00	0.00%	IDR 4,610.00	IDR 4,610.00	IDR 4,610.00	0
2026-07-06	IDR 4,610.00	+0.22%	IDR 4,600.00	IDR 4,750.00	IDR 4,600.00	800
2026-07-03	IDR 4,600.00	+1.10%	IDR 4,700.00	IDR 4,760.00	IDR 4,600.00	5.10K
2026-07-02	IDR 4,550.00	-4.21%	IDR 4,750.00	IDR 4,750.00	IDR 4,550.00	300
2026-07-01	IDR 4,750.00	0.00%	IDR 4,750.00	IDR 4,750.00	IDR 4,750.00	100
2026-06-30	IDR 4,750.00	0.00%	IDR 4,750.00	IDR 4,750.00	IDR 4,750.00	0
2026-06-29	IDR 4,750.00	0.00%	IDR 4,750.00	IDR 4,750.00	IDR 4,750.00	0
2026-06-26	IDR 4,750.00	-0.42%	IDR 4,770.00	IDR 4,770.00	IDR 4,750.00	600
2026-06-25	IDR 4,770.00	0.00%	IDR 4,760.00	IDR 4,770.00	IDR 4,440.00	1.00K
2026-06-24	IDR 4,770.00	0.00%	IDR 4,770.00	IDR 4,770.00	IDR 4,770.00	0
2026-06-23	IDR 4,770.00	0.00%	IDR 4,770.00	IDR 4,770.00	IDR 4,770.00	0
2026-06-22	IDR 4,770.00	+6.00%	IDR 4,770.00	IDR 4,780.00	IDR 4,500.00	6.00K
2026-06-19	IDR 4,500.00	-3.02%	IDR 4,740.00	IDR 4,770.00	IDR 4,240.00	1.10K
2026-06-18	IDR 4,640.00	+0.87%	IDR 4,600.00	IDR 4,820.00	IDR 4,600.00	7.00K
2026-06-17	IDR 4,600.00	+0.22%	IDR 4,590.00	IDR 4,600.00	IDR 4,590.00	3.00K
2026-06-15	IDR 4,590.00	+4.32%	IDR 4,400.00	IDR 4,590.00	IDR 4,400.00	1.20K
2026-06-12	IDR 4,400.00	-3.72%	IDR 4,500.00	IDR 4,500.00	IDR 4,400.00	300
2026-06-11	IDR 4,570.00	0.00%	IDR 4,570.00	IDR 4,600.00	IDR 4,570.00	1.30K
2026-06-10	IDR 4,570.00	+2.24%	IDR 4,470.00	IDR 4,600.00	IDR 4,370.00	3.50K
2026-06-09	IDR 4,470.00	+14.91%	IDR 3,880.00	IDR 4,470.00	IDR 3,790.00	1.70K
2026-06-08	IDR 3,890.00	-0.77%	IDR 3,910.00	IDR 3,910.00	IDR 3,340.00	15.00K
2026-06-05	IDR 3,920.00	-7.76%	IDR 4,250.00	IDR 4,250.00	IDR 3,910.00	3.90K
2026-06-04	IDR 4,250.00	0.00%	IDR 4,250.00	IDR 4,250.00	IDR 4,250.00	100
2026-06-03	IDR 4,250.00	-3.41%	IDR 4,400.00	IDR 4,400.00	IDR 4,250.00	1.10K
2026-06-02	IDR 4,400.00	-0.45%	IDR 4,420.00	IDR 4,430.00	IDR 4,400.00	700
2026-05-29	IDR 4,420.00	0.00%	IDR 4,420.00	IDR 4,420.00	IDR 4,420.00	400
2026-05-28	IDR 4,420.00	0.00%	IDR 4,420.00	IDR 4,420.00	IDR 4,420.00	0
2026-05-27	IDR 4,420.00	0.00%	IDR 4,420.00	IDR 4,420.00	IDR 4,420.00	0
2026-05-26	IDR 4,420.00	-2.86%	IDR 4,420.00	IDR 4,420.00	IDR 4,420.00	600
2026-05-25	IDR 4,550.00	+0.44%	IDR 4,500.00	IDR 4,670.00	IDR 4,300.00	4.50K
2026-05-22	IDR 4,530.00	-1.31%	IDR 4,590.00	IDR 4,590.00	IDR 4,400.00	1.40K

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
2026-09-30	IDR 4,270.00	-0.70%	IDR 4,270.00	IDR 4,270.00	IDR 4,270.00	600
2026-09-29	IDR 4,300.00	-3.37%	IDR 4,450.00	IDR 4,450.00	IDR 4,300.00	600
2026-09-28	IDR 4,450.00	-1.55%	IDR 4,450.00	IDR 4,460.00	IDR 4,450.00	500
2026-09-25	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	300
2026-09-24	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	100
2026-09-23	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	400
2026-09-22	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	300
2026-09-21	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	700
2026-09-18	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	0
2026-09-17	IDR 4,520.00	0.00%	IDR 4,520.00	IDR 4,520.00	IDR 4,520.00	0
2026-09-16	IDR 4,520.00	-1.31%	IDR 4,580.00	IDR 4,580.00	IDR 4,520.00	200
2026-09-15	IDR 4,580.00	0.00%	IDR 4,550.00	IDR 4,580.00	IDR 4,550.00	700
2026-09-14	IDR 4,580.00	-0.65%	IDR 4,600.00	IDR 4,600.00	IDR 4,500.00	400
2026-09-11	IDR 4,610.00	0.00%	IDR 4,610.00	IDR 4,610.00	IDR 4,610.00	0
2026-09-10	IDR 4,610.00	-1.28%	IDR 4,610.00	IDR 4,610.00	IDR 4,610.00	400
2026-09-09	IDR 4,670.00	0.00%	IDR 4,670.00	IDR 4,670.00	IDR 4,670.00	3.50K
2026-09-08	IDR 4,670.00	0.00%	IDR 4,660.00	IDR 4,670.00	IDR 4,660.00	400
2026-09-07	IDR 4,670.00	-0.21%	IDR 4,680.00	IDR 4,680.00	IDR 4,600.00	3.90K
2026-09-04	IDR 4,680.00	+0.43%	IDR 4,670.00	IDR 4,680.00	IDR 4,670.00	13.70K
2026-09-03	IDR 4,660.00	-0.43%	IDR 4,670.00	IDR 4,670.00	IDR 4,630.00	1.00K
2026-09-02	IDR 4,680.00	0.00%	IDR 4,680.00	IDR 4,680.00	IDR 4,680.00	600
2026-09-01	IDR 4,680.00	0.00%	IDR 4,680.00	IDR 4,700.00	IDR 4,670.00	4.90K
2026-08-31	IDR 4,680.00	0.00%	IDR 4,600.00	IDR 4,680.00	IDR 4,600.00	800
2026-08-28	IDR 4,680.00	-0.21%	IDR 4,630.00	IDR 4,680.00	IDR 4,630.00	200
2026-08-27	IDR 4,690.00	+0.64%	IDR 4,690.00	IDR 4,690.00	IDR 4,690.00	200
2026-08-26	IDR 4,660.00	0.00%	IDR 4,650.00	IDR 4,690.00	IDR 4,650.00	700
2026-08-24	IDR 4,660.00	-0.21%	IDR 4,660.00	IDR 4,660.00	IDR 4,660.00	100
2026-08-21	IDR 4,670.00	-0.21%	IDR 4,610.00	IDR 4,670.00	IDR 4,600.00	400
2026-08-20	IDR 4,680.00	+0.21%	IDR 4,680.00	IDR 4,700.00	IDR 4,680.00	700
2026-08-19	IDR 4,670.00	0.00%	IDR 4,670.00	IDR 4,670.00	IDR 4,670.00	0
2026-08-18	IDR 4,670.00	-0.64%	IDR 4,670.00	IDR 4,700.00	IDR 4,600.00	900
2026-08-14	IDR 4,700.00	+2.17%	IDR 4,660.00	IDR 4,700.00	IDR 4,660.00	500
2026-08-13	IDR 4,600.00	-0.22%	IDR 4,610.00	IDR 4,610.00	IDR 4,600.00	200
2026-08-12	IDR 4,610.00	-1.91%	IDR 4,610.00	IDR 4,610.00	IDR 4,610.00	100
2026-08-11	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,700.00	IDR 4,700.00	0
2026-08-10	IDR 4,700.00	+1.08%	IDR 4,690.00	IDR 4,700.00	IDR 4,690.00	400
2026-08-07	IDR 4,650.00	+0.87%	IDR 4,650.00	IDR 4,690.00	IDR 4,650.00	600
2026-08-06	IDR 4,610.00	-1.91%	IDR 4,700.00	IDR 4,700.00	IDR 4,610.00	500
2026-08-05	IDR 4,700.00	+0.21%	IDR 4,610.00	IDR 4,700.00	IDR 4,610.00	2.50K
2026-08-04	IDR 4,690.00	0.00%	IDR 4,690.00	IDR 4,700.00	IDR 4,690.00	1.50K
2026-08-03	IDR 4,690.00	0.00%	IDR 4,500.00	IDR 4,700.00	IDR 4,500.00	1.70K
2026-07-31	IDR 4,690.00	0.00%	IDR 4,690.00	IDR 4,700.00	IDR 4,610.00	1.40K
2026-07-30	IDR 4,690.00	0.00%	IDR 4,600.00	IDR 4,700.00	IDR 4,600.00	1.20K
2026-07-29	IDR 4,690.00	-0.21%	IDR 4,690.00	IDR 4,700.00	IDR 4,600.00	1.00K
2026-07-28	IDR 4,700.00	+0.21%	IDR 4,650.00	IDR 4,700.00	IDR 4,640.00	1.50K
2026-07-27	IDR 4,690.00	0.00%	IDR 4,640.00	IDR 4,700.00	IDR 4,630.00	2.10K
2026-07-24	IDR 4,690.00	0.00%	IDR 4,730.00	IDR 4,730.00	IDR 4,690.00	2.00K
2026-07-23	IDR 4,690.00	-0.21%	IDR 4,700.00	IDR 4,700.00	IDR 4,610.00	900
2026-07-22	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,700.00	IDR 4,630.00	2.30K
2026-07-21	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,730.00	IDR 4,620.00	1.00K
2026-07-20	IDR 4,700.00	-0.42%	IDR 4,720.00	IDR 4,730.00	IDR 4,530.00	3.10K
2026-07-17	IDR 4,720.00	+0.21%	IDR 4,700.00	IDR 4,720.00	IDR 4,500.00	6.90K
2026-07-16	IDR 4,710.00	0.00%	IDR 4,710.00	IDR 4,710.00	IDR 4,710.00	1.00K
2026-07-15	IDR 4,710.00	+0.21%	IDR 4,570.00	IDR 4,710.00	IDR 4,570.00	5.70K
2026-07-14	IDR 4,700.00	+1.95%	IDR 4,710.00	IDR 4,710.00	IDR 4,700.00	2.10K
2026-07-13	IDR 4,610.00	-2.12%	IDR 4,710.00	IDR 4,710.00	IDR 4,610.00	300
2026-07-10	IDR 4,710.00	0.00%	IDR 4,710.00	IDR 4,710.00	IDR 4,710.00	0
2026-07-09	IDR 4,710.00	0.00%	IDR 4,710.00	IDR 4,710.00	IDR 4,710.00	0
2026-07-08	IDR 4,710.00	+2.17%	IDR 4,600.00	IDR 4,740.00	IDR 4,600.00	1.90K
2026-07-07	IDR 4,610.00	0.00%	IDR 4,610.00	IDR 4,610.00	IDR 4,610.00	0
2026-07-06	IDR 4,610.00	+0.22%	IDR 4,600.00	IDR 4,750.00	IDR 4,600.00	800
2026-07-03	IDR 4,600.00	+1.10%	IDR 4,700.00	IDR 4,760.00	IDR 4,600.00	5.10K
2026-07-02	IDR 4,550.00	-4.21%	IDR 4,750.00	IDR 4,750.00	IDR 4,550.00	300
2026-07-01	IDR 4,750.00	0.00%	IDR 4,750.00	IDR 4,750.00	IDR 4,750.00	100
2026-06-30	IDR 4,750.00	0.00%	IDR 4,750.00	IDR 4,750.00	IDR 4,750.00	0
2026-06-29	IDR 4,750.00	0.00%	IDR 4,750.00	IDR 4,750.00	IDR 4,750.00	0
2026-06-26	IDR 4,750.00	-0.42%	IDR 4,770.00	IDR 4,770.00	IDR 4,750.00	600
2026-06-25	IDR 4,770.00	0.00%	IDR 4,760.00	IDR 4,770.00	IDR 4,440.00	1.00K
2026-06-24	IDR 4,770.00	0.00%	IDR 4,770.00	IDR 4,770.00	IDR 4,770.00	0
2026-06-23	IDR 4,770.00	0.00%	IDR 4,770.00	IDR 4,770.00	IDR 4,770.00	0
2026-06-22	IDR 4,770.00	+6.00%	IDR 4,770.00	IDR 4,780.00	IDR 4,500.00	6.00K
2026-06-19	IDR 4,500.00	-3.02%	IDR 4,740.00	IDR 4,770.00	IDR 4,240.00	1.10K
2026-06-18	IDR 4,640.00	+0.87%	IDR 4,600.00	IDR 4,820.00	IDR 4,600.00	7.00K
2026-06-17	IDR 4,600.00	+0.22%	IDR 4,590.00	IDR 4,600.00	IDR 4,590.00	3.00K
2026-06-15	IDR 4,590.00	+4.32%	IDR 4,400.00	IDR 4,590.00	IDR 4,400.00	1.20K
2026-06-12	IDR 4,400.00	-3.72%	IDR 4,500.00	IDR 4,500.00	IDR 4,400.00	300
2026-06-11	IDR 4,570.00	0.00%	IDR 4,570.00	IDR 4,600.00	IDR 4,570.00	1.30K
2026-06-10	IDR 4,570.00	+2.24%	IDR 4,470.00	IDR 4,600.00	IDR 4,370.00	3.50K
2026-06-09	IDR 4,470.00	+14.91%	IDR 3,880.00	IDR 4,470.00	IDR 3,790.00	1.70K
2026-06-08	IDR 3,890.00	-0.77%	IDR 3,910.00	IDR 3,910.00	IDR 3,340.00	15.00K
2026-06-05	IDR 3,920.00	-7.76%	IDR 4,250.00	IDR 4,250.00	IDR 3,910.00	3.90K
2026-06-04	IDR 4,250.00	0.00%	IDR 4,250.00	IDR 4,250.00	IDR 4,250.00	100
2026-06-03	IDR 4,250.00	-3.41%	IDR 4,400.00	IDR 4,400.00	IDR 4,250.00	1.10K
2026-06-02	IDR 4,400.00	-0.45%	IDR 4,420.00	IDR 4,430.00	IDR 4,400.00	700
2026-05-29	IDR 4,420.00	0.00%	IDR 4,420.00	IDR 4,420.00	IDR 4,420.00	400
2026-05-28	IDR 4,420.00	0.00%	IDR 4,420.00	IDR 4,420.00	IDR 4,420.00	0
2026-05-27	IDR 4,420.00	0.00%	IDR 4,420.00	IDR 4,420.00	IDR 4,420.00	0
2026-05-26	IDR 4,420.00	-2.86%	IDR 4,420.00	IDR 4,420.00	IDR 4,420.00	600
2026-05-25	IDR 4,550.00	+0.44%	IDR 4,500.00	IDR 4,670.00	IDR 4,300.00	4.50K
2026-05-22	IDR 4,530.00	-1.31%	IDR 4,590.00	IDR 4,590.00	IDR 4,400.00	1.40K