Singapore markets close in 2 hours
Straits Times Index
3,304.73 +7.84 (+0.24%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,526.42 +319.29 (+1.75%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,274.49 +1,681.95 (+2.92%) CMC Crypto 200
1,294.85 +17.87 (+1.40%)
PT Bank KB Bukopin Tbk (BBKP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:29AM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 19,757,400 |
| 02 May 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 27,573,000 |
| 30 Apr 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 30,926,500 |
| 29 Apr 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 15,651,500 |
| 26 Apr 2024 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 54,714,500 |
| 25 Apr 2024 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | 38,615,400 |
| 24 Apr 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 46,514,300 |
| 23 Apr 2024 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 65,171,800 |
| 22 Apr 2024 | 66.00 | 68.00 | 65.00 | 65.00 | 65.00 | 47,791,700 |
| 19 Apr 2024 | 70.00 | 70.00 | 65.00 | 67.00 | 67.00 | 84,510,100 |
| 18 Apr 2024 | 72.00 | 73.00 | 69.00 | 70.00 | 70.00 | 172,753,900 |
| 17 Apr 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 34,019,900 |
| 16 Apr 2024 | 65.00 | 75.00 | 65.00 | 73.00 | 73.00 | 61,230,600 |
| 05 Apr 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 22,987,600 |
| 04 Apr 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 29,780,200 |
| 03 Apr 2024 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | 44,781,600 |
| 02 Apr 2024 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 42,021,500 |
| 01 Apr 2024 | 77.00 | 77.00 | 73.00 | 75.00 | 75.00 | 117,122,800 |
| 28 Mar 2024 | 79.00 | 80.00 | 76.00 | 76.00 | 76.00 | 115,283,400 |
| 27 Mar 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 21,791,600 |
| 26 Mar 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 24,818,600 |
| 25 Mar 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 16,368,600 |
| 22 Mar 2024 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 37,300,400 |
| 21 Mar 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 16,616,300 |
| 20 Mar 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 20,424,100 |
| 19 Mar 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 27,968,800 |
| 18 Mar 2024 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 56,317,800 |
| 15 Mar 2024 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 113,624,600 |
| 14 Mar 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 6,626,000 |
| 13 Mar 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 52,596,900 |
| 08 Mar 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 18,428,800 |
| 07 Mar 2024 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 23,405,300 |
| 06 Mar 2024 | 87.00 | 87.00 | 77.00 | 79.00 | 79.00 | 28,653,800 |
| 05 Mar 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 39,972,300 |
| 04 Mar 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 59,596,100 |
| 01 Mar 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 39,375,600 |
| 29 Feb 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 30,394,600 |
| 28 Feb 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 12,516,400 |
| 27 Feb 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 38,491,000 |
| 26 Feb 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 27,121,000 |
| 23 Feb 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 9,270,600 |
| 22 Feb 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 12,882,900 |
| 21 Feb 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 72,505,400 |
| 20 Feb 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 13,880,600 |
| 19 Feb 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 53,710,800 |
| 16 Feb 2024 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 12,354,500 |
| 15 Feb 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 46,022,200 |
| 13 Feb 2024 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 37,672,000 |
| 12 Feb 2024 | 79.00 | 83.00 | 78.00 | 80.00 | 80.00 | 99,449,000 |
| 07 Feb 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 28,783,300 |
| 06 Feb 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 12,087,800 |
| 05 Feb 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 16,362,200 |
| 02 Feb 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 17,389,700 |
| 01 Feb 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 19,516,600 |
| 31 Jan 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 28,579,900 |
| 30 Jan 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 36,664,900 |
| 29 Jan 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 29,906,100 |
| 26 Jan 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 30,207,300 |
| 25 Jan 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 35,962,700 |
| 24 Jan 2024 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 61,550,700 |
| 23 Jan 2024 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 13,826,300 |
| 22 Jan 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 26,431,400 |
| 19 Jan 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 27,702,800 |
| 18 Jan 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 33,544,800 |
| 17 Jan 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 43,029,800 |
| 16 Jan 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 35,473,200 |
| 15 Jan 2024 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 33,839,300 |
| 12 Jan 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 15,413,600 |
| 11 Jan 2024 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 80,451,800 |
| 10 Jan 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 13,089,500 |
| 09 Jan 2024 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 24,478,500 |
| 08 Jan 2024 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 41,928,100 |
| 05 Jan 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 43,009,800 |
| 04 Jan 2024 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 86,551,700 |
| 03 Jan 2024 | 81.00 | 85.00 | 80.00 | 83.00 | 83.00 | 105,333,100 |
| 02 Jan 2024 | 79.00 | 82.00 | 79.00 | 81.00 | 81.00 | 40,831,200 |
| 29 Dec 2023 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 48,305,400 |
| 28 Dec 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 29,411,300 |
| 27 Dec 2023 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 47,431,500 |
| 22 Dec 2023 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 29,625,400 |
| 21 Dec 2023 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 63,777,200 |
| 20 Dec 2023 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 93,092,200 |
| 19 Dec 2023 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 64,055,100 |
| 18 Dec 2023 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 36,801,200 |
| 15 Dec 2023 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 52,596,500 |
| 14 Dec 2023 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 129,938,100 |
| 13 Dec 2023 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 94,874,100 |
| 12 Dec 2023 | 81.00 | 86.00 | 80.00 | 85.00 | 85.00 | 263,759,400 |
| 11 Dec 2023 | 81.00 | 85.00 | 80.00 | 81.00 | 81.00 | 162,800,500 |
| 08 Dec 2023 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 39,961,000 |
| 07 Dec 2023 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 65,302,700 |
| 06 Dec 2023 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 106,820,000 |
| 05 Dec 2023 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 43,734,700 |
| 04 Dec 2023 | 81.00 | 83.00 | 80.00 | 80.00 | 80.00 | 98,299,700 |
| 01 Dec 2023 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 41,208,600 |
| 30 Nov 2023 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | 67,911,200 |
| 29 Nov 2023 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 51,956,900 |
| 28 Nov 2023 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | 107,999,800 |
| 27 Nov 2023 | 90.00 | 90.00 | 84.00 | 84.00 | 84.00 | 182,973,400 |
| 24 Nov 2023 | 81.00 | 86.00 | 80.00 | 86.00 | 86.00 | 281,838,700 |
| *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.