Jakarta - Delayed Quote
IDR
PT Allo Bank Indonesia Tbk (BBHI.JK)
600.00
+5.00
(+0.84%)
At close: 4:00:04 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
595.00
600.00
595.00
600.00
600.00
1,034,700
Nov 2, 2026
600.00
600.00
595.00
595.00
595.00
1,180,500
Oct 30, 2026
600.00
600.00
590.00
600.00
600.00
1,273,000
Oct 29, 2026
600.00
600.00
590.00
600.00
600.00
1,194,900
Oct 28, 2026
600.00
600.00
590.00
600.00
600.00
1,576,200
Oct 27, 2026
610.00
610.00
585.00
600.00
600.00
1,738,500
Oct 26, 2026
600.00
625.00
585.00
600.00
600.00
1,931,000
Oct 23, 2026
585.00
600.00
575.00
600.00
600.00
141,300
Oct 22, 2026
580.00
595.00
570.00
580.00
580.00
154,400
Oct 21, 2026
600.00
605.00
560.00
580.00
580.00
179,200
Oct 20, 2026
585.00
610.00
545.00
600.00
600.00
505,200
Oct 19, 2026
585.00
650.00
585.00
585.00
585.00
576,300
Oct 16, 2026
715.00
715.00
625.00
625.00
625.00
999,200
Oct 15, 2026
790.00
790.00
710.00
730.00
730.00
156,500
Oct 14, 2026
770.00
770.00
755.00
760.00
760.00
41,000
Oct 13, 2026
770.00
775.00
760.00
770.00
770.00
102,300
Oct 12, 2026
795.00
800.00
765.00
770.00
770.00
683,500
Oct 9, 2026
775.00
800.00
760.00
795.00
795.00
342,700
Oct 8, 2026
800.00
800.00
760.00
775.00
775.00
123,200
Oct 7, 2026
800.00
800.00
790.00
800.00
800.00
1,774,400
Oct 6, 2026
790.00
800.00
790.00
800.00
800.00
1,200,300
Oct 5, 2026
800.00
805.00
790.00
790.00
790.00
1,018,600
Oct 2, 2026
780.00
800.00
750.00
800.00
800.00
270,200
Oct 1, 2026
835.00
835.00
780.00
785.00
785.00
442,500
Sep 30, 2026
785.00
840.00
765.00
835.00
835.00
659,100
Sep 29, 2026
790.00
790.00
775.00
785.00
785.00
186,700
Sep 28, 2026
825.00
825.00
785.00
790.00
790.00
193,100
Sep 25, 2026
845.00
855.00
800.00
820.00
820.00
279,700
Sep 24, 2026
875.00
890.00
850.00
855.00
855.00
420,300
Sep 23, 2026
880.00
880.00
870.00
870.00
870.00
561,800
Sep 22, 2026
880.00
900.00
880.00
880.00
880.00
514,800
Sep 21, 2026
900.00
900.00
880.00
900.00
900.00
313,700
Sep 18, 2026
900.00
905.00
890.00
900.00
900.00
13,211,100
Sep 17, 2026
900.00
905.00
895.00
900.00
900.00
12,032,900
Sep 16, 2026
905.00
905.00
895.00
900.00
900.00
21,225,700
Sep 15, 2026
905.00
905.00
895.00
900.00
900.00
14,995,200
Sep 14, 2026
900.00
905.00
895.00
900.00
900.00
14,256,100
Sep 11, 2026
895.00
905.00
890.00
900.00
900.00
14,404,200
Sep 10, 2026
900.00
905.00
890.00
895.00
895.00
17,122,900
Sep 9, 2026
900.00
905.00
895.00
900.00
900.00
21,695,700
Sep 8, 2026
905.00
905.00
895.00
900.00
900.00
14,782,200
Sep 7, 2026
905.00
910.00
895.00
900.00
900.00
13,498,700
Sep 4, 2026
910.00
920.00
900.00
900.00
900.00
64,688,600
Sep 3, 2026
940.00
990.00
900.00
900.00
900.00
49,869,700
Sep 2, 2026
885.00
900.00
855.00
900.00
900.00
672,900
Sep 1, 2026
890.00
890.00
855.00
875.00
875.00
696,800
Aug 31, 2026
905.00
910.00
865.00
900.00
900.00
806,300
Aug 28, 2026
900.00
905.00
895.00
905.00
905.00
3,932,100
Aug 27, 2026
895.00
910.00
890.00
900.00
900.00
5,558,200
Aug 26, 2026
900.00
905.00
895.00
895.00
895.00
5,481,200
Aug 24, 2026
905.00
905.00
900.00
905.00
905.00
28,206,100
Aug 21, 2026
905.00
905.00
900.00
905.00
905.00
12,674,700
Aug 20, 2026
900.00
905.00
895.00
905.00
905.00
8,973,000
Aug 19, 2026
905.00
910.00
900.00
905.00
905.00
5,677,600
Aug 18, 2026
900.00
910.00
900.00
905.00
905.00
8,540,500
Aug 14, 2026
900.00
910.00
900.00
905.00
905.00
5,950,800
Aug 13, 2026
900.00
905.00
900.00
900.00
900.00
19,321,900
Aug 12, 2026
910.00
910.00
900.00
900.00
900.00
21,568,800
Aug 11, 2026
910.00
915.00
900.00
905.00
905.00
13,773,900
Aug 10, 2026
910.00
915.00
900.00
905.00
905.00
98,770,200
Aug 7, 2026
910.00
915.00
900.00
910.00
910.00
79,600
Aug 6, 2026
915.00
915.00
900.00
910.00
910.00
32,000
Aug 5, 2026
915.00
925.00
910.00
915.00
915.00
39,800
Aug 4, 2026
920.00
925.00
900.00
915.00
915.00
36,200
Aug 3, 2026
945.00
945.00
915.00
920.00
920.00
42,200
Jul 31, 2026
915.00
945.00
900.00
945.00
945.00
814,600
Jul 30, 2026
900.00
915.00
900.00
905.00
905.00
58,400
Jul 29, 2026
910.00
915.00
895.00
900.00
900.00
264,500
Jul 28, 2026
910.00
920.00
900.00
910.00
910.00
40,100
Jul 27, 2026
945.00
945.00
895.00
910.00
910.00
53,000
Jul 24, 2026
920.00
925.00
900.00
905.00
905.00
430,600
Jul 23, 2026
925.00
930.00
905.00
920.00
920.00
216,900
Jul 22, 2026
930.00
945.00
920.00
920.00
920.00
84,200
Jul 21, 2026
945.00
950.00
920.00
930.00
930.00
120,100
Jul 20, 2026
950.00
970.00
940.00
945.00
945.00
185,600
Jul 17, 2026
920.00
950.00
915.00
945.00
945.00
322,300
Jul 16, 2026
925.00
925.00
920.00
925.00
925.00
155,000
Jul 15, 2026
915.00
930.00
905.00
925.00
925.00
177,800
Jul 14, 2026
920.00
920.00
910.00
910.00
910.00
59,700
Jul 13, 2026
910.00
935.00
905.00
920.00
920.00
143,400
Jul 10, 2026
915.00
915.00
900.00
915.00
915.00
81,900
Jul 9, 2026
925.00
925.00
905.00
910.00
910.00
31,500
Jul 8, 2026
940.00
940.00
910.00
910.00
910.00
45,200
Jul 7, 2026
930.00
945.00
900.00
915.00
915.00
55,100
Jul 6, 2026
13.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
935.00
965.00
890.00
930.00
930.00
315,900
Jul 3, 2026
930.00
980.00
905.00
930.00
916.72
121,000
Jul 2, 2026
985.00
990.00
900.00
930.00
916.72
114,800
Jul 1, 2026
985.00
990.00
900.00
935.00
921.65
130,500
Jun 30, 2026
885.00
995.00
855.00
995.00
980.79
171,600
Jun 29, 2026
930.00
930.00
860.00
885.00
872.36
77,000
Jun 26, 2026
930.00
945.00
905.00
930.00
916.72
17,800
Jun 25, 2026
920.00
1,000.00
900.00
925.00
911.79
102,600
Jun 24, 2026
945.00
945.00
920.00
920.00
906.86
61,300
Jun 23, 2026
970.00
985.00
915.00
950.00
936.43
71,300
Jun 22, 2026
980.00
985.00
960.00
965.00
951.22
63,200
Jun 19, 2026
950.00
980.00
950.00
980.00
966.01
91,700
Jun 18, 2026
1,000.00
1,000.00
945.00
955.00
941.36
124,700
Jun 17, 2026
985.00
1,000.00
955.00
975.00
961.08
172,900
Jun 15, 2026
970.00
1,095.00
960.00
990.00
975.86
468,200
Jun 12, 2026
925.00
980.00
925.00
970.00
956.15
172,300
Jun 11, 2026
985.00
985.00
920.00
960.00
946.29
161,200
Jun 10, 2026
870.00
1,000.00
870.00
965.00
951.22
357,100
Jun 9, 2026
820.00
895.00
800.00
875.00
862.51
285,100
Jun 8, 2026
870.00
870.00
750.00
820.00
808.29
188,600
Jun 5, 2026
975.00
1,005.00
840.00
870.00
857.58
349,500
Jun 4, 2026
950.00
1,015.00
950.00
970.00
956.15
432,800
Jun 3, 2026
1,045.00
1,055.00
925.00
940.00
926.58
187,600
Jun 2, 2026
990.00
1,095.00
975.00
1,055.00
1,039.94
715,900
May 29, 2026
935.00
995.00
850.00
995.00
980.79
470,700
May 26, 2026
1,100.00
1,190.00
905.00
935.00
921.65
2,050,900
May 25, 2026
790.00
980.00
785.00
980.00
966.01
1,223,200
May 22, 2026
830.00
830.00
750.00
785.00
773.79
246,200
May 21, 2026
890.00
890.00
760.00
830.00
818.15
915,700
May 20, 2026
950.00
960.00
870.00
890.00
877.29
343,600
May 19, 2026
1,000.00
1,000.00
940.00
940.00
926.58
118,000
May 18, 2026
1,020.00
1,020.00
990.00
1,000.00
985.72
146,600
May 13, 2026
1,030.00
1,075.00
1,025.00
1,030.00
1,015.29
55,700
May 12, 2026
1,050.00
1,075.00
1,025.00
1,030.00
1,015.29
116,800
May 11, 2026
1,185.00
1,185.00
1,005.00
1,050.00
1,035.01
295,000
May 8, 2026
1,225.00
1,225.00
1,100.00
1,140.00
1,123.72
322,700
May 7, 2026
1,205.00
1,205.00
1,140.00
1,160.00
1,143.44
379,000
May 6, 2026
1,220.00
1,225.00
1,200.00
1,205.00
1,187.79
98,100
May 5, 2026
1,240.00
1,250.00
1,205.00
1,225.00
1,207.51
74,000
May 4, 2026
1,275.00
1,275.00
1,240.00
1,240.00
1,222.29
70,600
Apr 30, 2026
1,265.00
1,280.00
1,245.00
1,280.00
1,261.72
184,100
Apr 29, 2026
1,255.00
1,270.00
1,255.00
1,265.00
1,246.94
429,300
Apr 28, 2026
1,265.00
1,270.00
1,255.00
1,255.00
1,237.08
320,800
Apr 27, 2026
1,275.00
1,285.00
1,260.00
1,265.00
1,246.94
145,100
Apr 24, 2026
1,295.00
1,305.00
1,285.00
1,285.00
1,266.65
318,600
Apr 23, 2026
1,295.00
1,300.00
1,285.00
1,295.00
1,276.51
747,200
Apr 22, 2026
1,290.00
1,305.00
1,290.00
1,295.00
1,276.51
745,000
Apr 21, 2026
1,295.00
1,300.00
1,290.00
1,290.00
1,271.58
714,500
Apr 20, 2026
1,295.00
1,300.00
1,285.00
1,295.00
1,276.51
277,400
Apr 17, 2026
1,285.00
1,310.00
1,285.00
1,295.00
1,276.51
907,900
Apr 16, 2026
1,295.00
1,330.00
1,295.00
1,300.00
1,281.44
831,300
Apr 15, 2026
1,290.00
1,300.00
1,280.00
1,295.00
1,276.51
271,600
Apr 14, 2026
1,295.00
1,300.00
1,290.00
1,290.00
1,271.58
940,600
Apr 13, 2026
1,300.00
1,310.00
1,280.00
1,295.00
1,276.51
760,400
Apr 10, 2026
1,315.00
1,350.00
1,300.00
1,300.00
1,281.44
842,600
Apr 9, 2026
1,320.00
1,325.00
1,315.00
1,315.00
1,296.22
68,900
Apr 8, 2026
1,295.00
1,335.00
1,295.00
1,330.00
1,311.01
75,500
Apr 7, 2026
1,295.00
1,300.00
1,280.00
1,290.00
1,271.58
350,000
Apr 6, 2026
1,325.00
1,325.00
1,260.00
1,300.00
1,281.44
272,100
Apr 2, 2026
1,325.00
1,325.00
1,290.00
1,300.00
1,281.44
906,200
Apr 1, 2026
1,325.00
1,350.00
1,280.00
1,320.00
1,301.15
195,500
Mar 31, 2026
1,350.00
1,350.00
1,270.00
1,335.00
1,315.94
439,200
Mar 30, 2026
1,350.00
1,375.00
1,280.00
1,350.00
1,330.72
259,700
Mar 27, 2026
1,345.00
1,375.00
1,345.00
1,350.00
1,330.72
555,300
Mar 26, 2026
1,325.00
1,350.00
1,300.00
1,340.00
1,320.87
312,800
Mar 25, 2026
1,275.00
1,325.00
1,270.00
1,285.00
1,266.65
211,000
Mar 17, 2026
1,285.00
1,295.00
1,265.00
1,275.00
1,256.79
535,100
Mar 16, 2026
1,240.00
1,290.00
1,200.00
1,285.00
1,266.65
469,600
Mar 13, 2026
1,330.00
1,330.00
1,205.00
1,295.00
1,276.51
363,300
Mar 12, 2026
1,340.00
1,370.00
1,300.00
1,330.00
1,311.01
432,800
Mar 11, 2026
1,340.00
1,375.00
1,330.00
1,340.00
1,320.87
259,000
Mar 10, 2026
1,330.00
1,350.00
1,330.00
1,340.00
1,320.87
167,800
Mar 9, 2026
1,350.00
1,355.00
1,205.00
1,330.00
1,311.01
388,100
Mar 6, 2026
1,365.00
1,380.00
1,345.00
1,350.00
1,330.72
242,700
Mar 5, 2026
1,360.00
1,380.00
1,355.00
1,365.00
1,345.51
98,900
Mar 4, 2026
1,385.00
1,385.00
1,350.00
1,355.00
1,335.65
256,800
Mar 3, 2026
1,370.00
1,395.00
1,370.00
1,385.00
1,365.22
597,800
Mar 2, 2026
1,400.00
1,400.00
1,260.00
1,365.00
1,345.51
516,500
Feb 27, 2026
1,380.00
1,425.00
1,365.00
1,425.00
1,404.65
538,300
Feb 26, 2026
1,395.00
1,420.00
1,355.00
1,380.00
1,360.29
371,400
Feb 25, 2026
1,445.00
1,445.00
1,380.00
1,395.00
1,375.08
828,400
Feb 24, 2026
1,410.00
1,440.00
1,395.00
1,420.00
1,399.72
1,061,000
Feb 23, 2026
1,415.00
1,425.00
1,385.00
1,405.00
1,384.94
492,500
Feb 20, 2026
1,400.00
1,420.00
1,390.00
1,390.00
1,370.15
693,600
Feb 19, 2026
1,415.00
1,415.00
1,380.00
1,390.00
1,370.15
127,700
Feb 18, 2026
1,385.00
1,415.00
1,385.00
1,405.00
1,384.94
294,200
Feb 13, 2026
1,390.00
1,440.00
1,380.00
1,380.00
1,360.29
475,400
Feb 12, 2026
1,410.00
1,425.00
1,385.00
1,385.00
1,365.22
553,500
Feb 11, 2026
1,420.00
1,445.00
1,405.00
1,405.00
1,384.94
538,300
Feb 10, 2026
1,415.00
1,435.00
1,410.00
1,415.00
1,394.79
647,900
Feb 9, 2026
1,430.00
1,435.00
1,410.00
1,420.00
1,399.72
398,300
Feb 6, 2026
1,430.00
1,440.00
1,415.00
1,430.00
1,409.58
311,900
Feb 5, 2026
1,425.00
1,440.00
1,420.00
1,440.00
1,419.44
301,500
Feb 4, 2026
1,430.00
1,450.00
1,390.00
1,425.00
1,404.65
324,600
Feb 3, 2026
1,370.00
1,450.00
1,370.00
1,430.00
1,409.58
736,500
Feb 2, 2026
1,490.00
1,490.00
1,350.00
1,370.00
1,350.44
1,125,600
Jan 30, 2026
1,275.00
1,480.00
1,275.00
1,475.00
1,453.94
1,184,100
Jan 29, 2026
1,330.00
1,340.00
1,135.00
1,275.00
1,256.79
2,066,300
Jan 28, 2026
1,405.00
1,405.00
1,300.00
1,330.00
1,311.01
1,595,600
Jan 27, 2026
1,420.00
1,430.00
1,385.00
1,420.00
1,399.72
818,100
Jan 26, 2026
1,455.00
1,460.00
1,420.00
1,420.00
1,399.72
383,400
Jan 23, 2026
1,475.00
1,480.00
1,295.00
1,455.00
1,434.22
2,844,400
Jan 22, 2026
1,485.00
1,495.00
1,475.00
1,475.00
1,453.94
694,100
Jan 21, 2026
1,495.00
1,495.00
1,470.00
1,490.00
1,468.72
834,700
Jan 20, 2026
1,485.00
1,510.00
1,470.00
1,500.00
1,478.58
1,331,600
Jan 19, 2026
1,450.00
1,510.00
1,450.00
1,490.00
1,468.72
931,800
Jan 15, 2026
1,500.00
1,500.00
1,490.00
1,495.00
1,473.65
1,046,400
Jan 14, 2026
1,495.00
1,500.00
1,485.00
1,495.00
1,473.65
1,051,000
Jan 13, 2026
1,505.00
1,505.00
1,480.00
1,495.00
1,473.65
1,104,100
Jan 12, 2026
1,480.00
1,505.00
1,475.00
1,475.00
1,453.94
1,192,400
Jan 9, 2026
1,500.00
1,515.00
1,480.00
1,480.00
1,458.87
1,940,100
Jan 8, 2026
1,490.00
1,505.00
1,480.00
1,500.00
1,478.58
630,400
Jan 7, 2026
1,510.00
1,515.00
1,485.00
1,490.00
1,468.72
1,143,700
Jan 6, 2026
1,490.00
1,520.00
1,455.00
1,500.00
1,478.58
2,258,700
Jan 5, 2026
1,480.00
1,520.00
1,455.00
1,490.00
1,468.72
1,520,000
Jan 2, 2026
1,470.00
1,490.00
1,410.00
1,485.00
1,463.79
1,125,100
Dec 30, 2025
1,440.00
1,490.00
1,395.00
1,490.00
1,468.72
1,813,400
Dec 29, 2025
1,480.00
1,480.00
1,345.00
1,440.00
1,419.44
3,381,500
Dec 24, 2025
1,450.00
1,485.00
1,450.00
1,470.00
1,449.01
1,042,400
Dec 23, 2025
1,480.00
1,480.00
1,450.00
1,465.00
1,444.08
702,700
Dec 22, 2025
1,480.00
1,485.00
1,440.00
1,475.00
1,453.94
1,427,600
Dec 19, 2025
1,465.00
1,480.00
1,400.00
1,475.00
1,453.94
1,735,400
Dec 18, 2025
1,495.00
1,495.00
1,460.00
1,465.00
1,444.08
1,567,700
Dec 17, 2025
1,500.00
1,515.00
1,475.00
1,475.00
1,453.94
2,192,200
Dec 16, 2025
1,525.00
1,530.00
1,475.00
1,490.00
1,468.72
2,582,800
Dec 15, 2025
1,485.00
1,540.00
1,480.00
1,535.00
1,513.08
5,545,900
Dec 12, 2025
1,465.00
1,485.00
1,450.00
1,480.00
1,458.87
1,475,100
Dec 11, 2025
1,455.00
1,500.00
1,450.00
1,465.00
1,444.08
1,964,900
Dec 10, 2025
1,485.00
1,495.00
1,455.00
1,455.00
1,434.22
1,648,600
Dec 9, 2025
1,490.00
1,500.00
1,485.00
1,495.00
1,473.65
1,244,300
Dec 8, 2025
1,495.00
1,505.00
1,475.00
1,490.00
1,468.72
1,828,700
Dec 5, 2025
1,480.00
1,485.00
1,475.00
1,480.00
1,458.87
455,100
Dec 4, 2025
1,495.00
1,495.00
1,475.00
1,480.00
1,458.87
698,300
Dec 3, 2025
1,485.00
1,485.00
1,470.00
1,485.00
1,463.79
653,000
Dec 2, 2025
1,470.00
1,490.00
1,470.00
1,480.00
1,458.87
735,500
Dec 1, 2025
1,500.00
1,505.00
1,450.00
1,470.00
1,449.01
1,214,500
Nov 28, 2025
1,505.00
1,520.00
1,485.00
1,500.00
1,478.58
1,171,100
Nov 27, 2025
1,475.00
1,535.00
1,475.00
1,500.00
1,478.58
5,003,200
Nov 26, 2025
1,470.00
1,490.00
1,470.00
1,485.00
1,463.79
775,800
Nov 25, 2025
1,490.00
1,490.00
1,470.00
1,470.00
1,449.01
708,700
Nov 24, 2025
1,465.00
1,500.00
1,460.00
1,480.00
1,458.87
505,300
Nov 21, 2025
1,485.00
1,485.00
1,470.00
1,470.00
1,449.01
80,500
Nov 20, 2025
1,485.00
1,495.00
1,475.00
1,485.00
1,463.79
619,200
Nov 19, 2025
1,480.00
1,490.00
1,465.00
1,490.00
1,468.72
690,500
Nov 18, 2025
1,480.00
1,485.00
1,465.00
1,470.00
1,449.01
544,800
Nov 17, 2025
1,530.00
1,530.00
1,475.00
1,475.00
1,453.94
1,400,400
Nov 14, 2025
1,490.00
1,495.00
1,460.00
1,470.00
1,449.01
756,900
Nov 13, 2025
1,475.00
1,490.00
1,465.00
1,485.00
1,463.79
689,100
Nov 12, 2025
1,480.00
1,485.00
1,430.00
1,475.00
1,453.94
421,200
Nov 11, 2025
1,475.00
1,490.00
1,465.00
1,480.00
1,458.87
792,000
Nov 10, 2025
1,460.00
1,485.00
1,460.00
1,475.00
1,453.94
496,400
Nov 7, 2025
1,480.00
1,480.00
1,450.00
1,460.00
1,439.15
342,600
Nov 6, 2025
1,475.00
1,485.00
1,470.00
1,480.00
1,458.87
578,000
Nov 5, 2025
1,480.00
1,485.00
1,470.00
1,475.00
1,453.94
833,700
Nov 4, 2025
1,495.00
1,495.00
1,475.00
1,480.00
1,458.87
428,200
Nov 3, 2025
1,495.00
1,505.00
1,490.00
1,495.00
1,473.65
566,300
