IDX · BBHI · stock

PT Allo Bank Indonesia Tbk (BBHI) stock price history

Every IDX trading session of PT Allo Bank Indonesia Tbk from Aug 12, 2015 to Sep 28, 2026: 2,732 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BBHI data, free keyYear by year table

BBHI adjusted close, 2015 to 2026

BBHIPT Allo Bank Indonesia Tbk
IDR 790.00-45.8% over one year
201620182020202220242026
IDR 7,081
All time high, 2022
IDR 1,617
52 week high, IDR 739.29 low
2,732
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

BBHI key facts

  • PT Allo Bank Indonesia Tbk (BBHI) closed at IDR 790.00 on Sep 28, 2026 on IDX.
  • BBHI's all time high close is IDR 7,081, set on Jan 11, 2022; its all time low close is IDR 11.71 on Jan 5, 2017.
  • BBHI's 52 week range is IDR 739.29 to IDR 1,617.
  • BBHI returned -45.8% over the year to Sep 28, 2026 and -60.8% over five years.
  • Over ten years BBHI returned +4,855%, +47.7% a year compounded.
  • BBHI's deepest drawdown was -92.4% from Jan 11, 2022 to Jan 7, 2025.
  • DataCedar holds 2,732 daily sessions of BBHI history from Aug 12, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BBHI price chart, 2015 to 2026

BBHI adjusted close, Aug 12, 2015 to Sep 28, 2026IDR 13.12IDR 104.31IDR 829.51IDR 6,596201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BBHI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-12.7%
3 months-13.8%
6 months-40.6%
Year to date-46.2%
1 year-45.8%
3 years-45.9%
5 years-60.8%
10 years+4,855%
Since Aug 12, 2015+2,934%
Compound annual growth, 11.1 years+35.9%

BBHI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 7,081 on Jan 11, 2022
All time low close
IDR 11.71 on Jan 5, 2017
52 week high
IDR 1,617 on Oct 2, 2025
52 week low
IDR 739.29 on May 22, 2026
Deepest drawdown
-92.4% from Jan 11, 2022 to Jan 7, 2025, not yet recovered
Best single session
+35.0% on Apr 25, 2017
Worst single session
-25.0% on Jan 7, 2025
Volatility, 1 year annualised
47.5%
Sessions closing higher, 1 year
33%
Growth of 1 since 2015
30.3×
Best calendar year
2021, +4,387%
Worst calendar year
2022, -55%

BBHI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 12, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,449IDR 1,498IDR 739.29IDR 790.00-46.2%582.1M178
2025IDR 703.28IDR 1,671IDR 538.37IDR 1,469+116.3%366.7M236
2024IDR 1,261IDR 1,329IDR 654.77IDR 679.03-45.7%165.1M237
2023IDR 1,722IDR 2,163IDR 965.19IDR 1,251-26.9%515.4M239
2022IDR 3,839IDR 7,857IDR 1,411IDR 1,712-55.4%1.6B246
2021IDR 85.57IDR 4,490IDR 74.67IDR 3,839+4,387%8.8B247
2020IDR 25.23IDR 118.06IDR 10.90IDR 85.57+239.2%1.6B242
2019IDR 34.51IDR 42.78IDR 24.42IDR 25.23-26.9%211M258
2018IDR 22.81IDR 53.68IDR 20.59IDR 34.51+51.3%3.7B261
2017IDR 13.32IDR 71.85IDR 11.50IDR 22.81+71.2%10.4B253
2016IDR 24.22IDR 24.22IDR 12.71IDR 13.32-45.0%40.3M239
2015IDR 29.26IDR 34.31IDR 14.93IDR 24.22n/a611.8M96

BBHI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 790.00-12.2%
August 2026IDR 900.00-4.8%
July 2026IDR 945.00-3.6%
June 2026IDR 980.790.0%
May 2026IDR 980.79-22.3%
April 2026IDR 1,262-4.1%
March 2026IDR 1,316-6.3%
February 2026IDR 1,405-3.4%
January 2026IDR 1,454-1.0%
December 2025IDR 1,469-0.7%
November 2025IDR 1,479+0.3%
October 2025IDR 1,474+0.7%

About the BBHI data

Daily bars. 2,732 sessions from Aug 12, 2015 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BBHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BATR PT Benteng Api Technic Tbk
  • BAUT PT Mitra Angkasa Sejahtera Tbk
  • BAYU PT Bayu Buana Tbk
  • BBCA PT Bank Central Asia Tbk
  • BBKP PT Bank KB Indonesia Tbk
  • BBLD PT Buana Finance Tbk
  • BBMD PT Bank Mestika Dharma Tbk
  • BBNI PT Bank Negara Indonesia (Persero) Tbk

Common questions

BBHI share price history

Start with any symbol.

Start free