Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,932.35 +4,009.36 (+5.99%) CMC Crypto 200
1,525.92 +37.38 (+2.51%)
PT Allo Bank Indonesia Tbk (BBHI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 915.00 | 930.00 | 890.00 | 900.00 | 900.00 | 646,400 |
| 20 May 2024 | 920.00 | 940.00 | 905.00 | 910.00 | 910.00 | 678,100 |
| 17 May 2024 | 915.00 | 930.00 | 915.00 | 920.00 | 920.00 | 195,500 |
| 16 May 2024 | 910.00 | 930.00 | 910.00 | 915.00 | 915.00 | 330,800 |
| 15 May 2024 | 920.00 | 940.00 | 900.00 | 910.00 | 910.00 | 842,900 |
| 14 May 2024 | 945.00 | 960.00 | 915.00 | 920.00 | 920.00 | 667,800 |
| 13 May 2024 | 965.00 | 975.00 | 900.00 | 945.00 | 945.00 | 971,400 |
| 08 May 2024 | 985.00 | 995.00 | 960.00 | 960.00 | 960.00 | 369,100 |
| 07 May 2024 | 995.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | 324,800 |
| 06 May 2024 | 985.00 | 995.00 | 975.00 | 995.00 | 995.00 | 479,500 |
| 03 May 2024 | 990.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 352,000 |
| 02 May 2024 | 1,015.00 | 1,025.00 | 990.00 | 990.00 | 990.00 | 417,000 |
| 30 Apr 2024 | 995.00 | 1,050.00 | 985.00 | 1,010.00 | 1,010.00 | 797,800 |
| 29 Apr 2024 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | 425,500 |
| 26 Apr 2024 | 1,005.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 425,800 |
| 25 Apr 2024 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 316,300 |
| 24 Apr 2024 | 1,025.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | 276,000 |
| 23 Apr 2024 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 221,100 |
| 22 Apr 2024 | 1,010.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | 362,000 |
| 19 Apr 2024 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | 656,000 |
| 18 Apr 2024 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 193,000 |
| 17 Apr 2024 | 1,050.00 | 1,085.00 | 1,040.00 | 1,050.00 | 1,050.00 | 396,400 |
| 16 Apr 2024 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | 559,500 |
| 05 Apr 2024 | 1,100.00 | 1,120.00 | 1,060.00 | 1,100.00 | 1,100.00 | 608,500 |
| 04 Apr 2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 160,700 |
| 03 Apr 2024 | 1,090.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,105.00 | 321,200 |
| 02 Apr 2024 | 1,115.00 | 1,130.00 | 1,070.00 | 1,085.00 | 1,085.00 | 971,700 |
| 01 Apr 2024 | 1,165.00 | 1,165.00 | 1,110.00 | 1,115.00 | 1,115.00 | 685,900 |
| 28 Mar 2024 | 1,180.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,165.00 | 270,300 |
| 27 Mar 2024 | 1,180.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,170.00 | 494,500 |
| 26 Mar 2024 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 1,180.00 | 521,700 |
| 25 Mar 2024 | 1,185.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 515,300 |
| 22 Mar 2024 | 1,175.00 | 1,195.00 | 1,140.00 | 1,145.00 | 1,145.00 | 729,400 |
| 21 Mar 2024 | 1,150.00 | 1,200.00 | 1,145.00 | 1,165.00 | 1,165.00 | 571,600 |
| 20 Mar 2024 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | 205,400 |
| 19 Mar 2024 | 1,140.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,145.00 | 217,500 |
| 18 Mar 2024 | 1,145.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | 188,800 |
| 15 Mar 2024 | 1,130.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,145.00 | 296,900 |
| 14 Mar 2024 | 1,145.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 234,700 |
| 13 Mar 2024 | 1,200.00 | 1,200.00 | 1,140.00 | 1,145.00 | 1,145.00 | 315,200 |
| 08 Mar 2024 | 1,215.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,175.00 | 481,600 |
| 07 Mar 2024 | 1,200.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | 1,312,400 |
| 06 Mar 2024 | 1,130.00 | 1,220.00 | 1,130.00 | 1,195.00 | 1,195.00 | 1,548,400 |
| 05 Mar 2024 | 1,120.00 | 1,175.00 | 1,120.00 | 1,125.00 | 1,125.00 | 670,300 |
| 04 Mar 2024 | 1,125.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 227,900 |
| 01 Mar 2024 | 1,135.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,125.00 | 180,900 |
| 29 Feb 2024 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,130.00 | 396,800 |
| 28 Feb 2024 | 1,125.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 228,700 |
| 27 Feb 2024 | 1,125.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 270,300 |
| 26 Feb 2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 219,500 |
| 23 Feb 2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 221,800 |
| 22 Feb 2024 | 1,130.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,120.00 | 390,900 |
| 21 Feb 2024 | 1,110.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,120.00 | 787,100 |
| 20 Feb 2024 | 1,155.00 | 1,155.00 | 1,105.00 | 1,110.00 | 1,110.00 | 575,600 |
| 19 Feb 2024 | 1,175.00 | 1,200.00 | 1,130.00 | 1,130.00 | 1,130.00 | 847,500 |
| 16 Feb 2024 | 1,185.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 235,900 |
| 15 Feb 2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 515,600 |
| 13 Feb 2024 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | 251,300 |
| 12 Feb 2024 | 1,180.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,180.00 | 236,000 |
| 07 Feb 2024 | 1,185.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | 186,700 |
| 06 Feb 2024 | 1,195.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,185.00 | 268,800 |
| 05 Feb 2024 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 389,200 |
| 02 Feb 2024 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 385,800 |
| 01 Feb 2024 | 1,250.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | 358,900 |
| 31 Jan 2024 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | 266,800 |
| 30 Jan 2024 | 1,180.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,195.00 | 340,200 |
| 29 Jan 2024 | 1,205.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,180.00 | 736,100 |
| 26 Jan 2024 | 1,240.00 | 1,240.00 | 1,200.00 | 1,205.00 | 1,205.00 | 576,100 |
| 25 Jan 2024 | 1,235.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 428,300 |
| 24 Jan 2024 | 1,270.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,235.00 | 500,400 |
| 23 Jan 2024 | 1,275.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,270.00 | 364,200 |
| 22 Jan 2024 | 1,255.00 | 1,285.00 | 1,250.00 | 1,275.00 | 1,275.00 | 554,200 |
| 19 Jan 2024 | 1,260.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,106,600 |
| 18 Jan 2024 | 1,275.00 | 1,280.00 | 1,245.00 | 1,255.00 | 1,255.00 | 622,900 |
| 17 Jan 2024 | 1,305.00 | 1,305.00 | 1,270.00 | 1,275.00 | 1,275.00 | 827,700 |
| 16 Jan 2024 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 637,700 |
| 15 Jan 2024 | 1,295.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | 751,900 |
| 12 Jan 2024 | 1,330.00 | 1,330.00 | 1,245.00 | 1,300.00 | 1,300.00 | 1,951,700 |
| 11 Jan 2024 | 1,315.00 | 1,370.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1,863,500 |
| 10 Jan 2024 | 1,300.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,315.00 | 636,500 |
| 09 Jan 2024 | 1,320.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,300.00 | 1,475,200 |
| 08 Jan 2024 | 1,325.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,325.00 | 748,000 |
| 05 Jan 2024 | 1,330.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | 535,500 |
| 04 Jan 2024 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,330.00 | 1,070,000 |
| 03 Jan 2024 | 1,305.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,345.00 | 1,419,900 |
| 02 Jan 2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 582,300 |
| 29 Dec 2023 | 1,320.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,290.00 | 625,200 |
| 28 Dec 2023 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 430,000 |
| 27 Dec 2023 | 1,295.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,310.00 | 596,300 |
| 22 Dec 2023 | 1,310.00 | 1,340.00 | 1,275.00 | 1,285.00 | 1,285.00 | 1,568,800 |
| 21 Dec 2023 | 1,315.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | 949,400 |
| 20 Dec 2023 | 1,335.00 | 1,355.00 | 1,305.00 | 1,315.00 | 1,315.00 | 1,537,100 |
| 19 Dec 2023 | 1,315.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,335.00 | 1,187,100 |
| 18 Dec 2023 | 1,340.00 | 1,390.00 | 1,295.00 | 1,310.00 | 1,310.00 | 1,470,100 |
| 15 Dec 2023 | 1,445.00 | 1,485.00 | 1,335.00 | 1,340.00 | 1,340.00 | 3,635,000 |
| 14 Dec 2023 | 1,420.00 | 1,505.00 | 1,420.00 | 1,435.00 | 1,435.00 | 3,098,300 |
| 13 Dec 2023 | 1,475.00 | 1,505.00 | 1,405.00 | 1,405.00 | 1,405.00 | 3,302,800 |
| 12 Dec 2023 | 1,305.00 | 1,575.00 | 1,305.00 | 1,460.00 | 1,460.00 | 14,543,600 |
| 11 Dec 2023 | 1,350.00 | 1,445.00 | 1,300.00 | 1,305.00 | 1,305.00 | 3,093,600 |
| 08 Dec 2023 | 1,350.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | 1,085,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.