What is the all time high of BBKP?

PT Bank KB Indonesia Tbk (BBKP) closed at its highest ever adjusted price, IDR 550.40, on May 8, 2013. Its lowest close was IDR 43.00 on Sep 28, 2026.

How much has BBKP returned over the last 10 years?

-89.6% in price terms from the close ten years before Sep 28, 2026, which is -20.2% a year compounded. Over one year the return is -42.7%; over five years -85.4%.

What was the worst drawdown in BBKP history?

-92.2% from the May 10, 2013 peak to the Sep 28, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BBKP historical data go?

The daily series starts on Jul 10, 2006 and runs to Sep 28, 2026: 4,970 trading sessions across 20.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BBKP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BBKP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 10, 2006 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BBKP?

Among complete calendar years, 2020 was the best at +159.5% and 2022 the worst at -62.2%, measured close to close.

IDX · BBKP · stock

PT Bank KB Indonesia Tbk (BBKP) stock price history

Every IDX trading session of PT Bank KB Indonesia Tbk from Jul 10, 2006 to Sep 28, 2026: 4,970 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 BBKP data, free key Year by year table

BBKP adjusted close, 2006 to 2026

BBKPPT Bank KB Indonesia Tbk

IDR 43.00-42.7% over one year

IDR 550.40
All time high, 2013: IDR 98.00
52 week high, IDR 43.00 low: 4,970
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

BBKP key facts

PT Bank KB Indonesia Tbk (BBKP) closed at IDR 43.00 on Sep 28, 2026 on IDX.
BBKP's all time high close is IDR 550.40, set on May 8, 2013; its all time low close is IDR 43.00 on Sep 28, 2026.
BBKP's 52 week range is IDR 43.00 to IDR 98.00.
BBKP returned -42.7% over the year to Sep 28, 2026 and -85.4% over five years.
Over ten years BBKP returned -90%, -20.2% a year compounded.
BBKP's deepest drawdown was -92.2% from May 10, 2013 to Sep 28, 2026.
DataCedar holds 4,970 daily sessions of BBKP history from Jul 10, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BBKP price chart, 2006 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BBKP returns

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

Period	Return
1 month	-20.4%
3 months	-17.3%
6 months	-29.5%
Year to date	-44.2%
1 year	-42.7%
3 years	-54.3%
5 years	-85.4%
10 years	-89.6%
Since Jul 10, 2006	-71.6%
Compound annual growth, 20.2 years	-6.0%

BBKP records

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

All time high close: IDR 550.40 on May 8, 2013
All time low close: IDR 43.00 on Sep 28, 2026
52 week high: IDR 98.00 on Jan 15, 2026
52 week low: IDR 43.00 on Sep 28, 2026
Deepest drawdown: -92.2% from May 10, 2013 to Sep 28, 2026, not yet recovered
Best single session: +34.9% on Aug 25, 2025
Worst single session: -17.9% on Oct 6, 2008
Volatility, 1 year annualised: 41.4%
Sessions closing higher, 1 year: 31%
Best calendar year: 2020, +159%
Worst calendar year: 2022, -62%

BBKP 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. 2006 starts on Jul 10, 2006; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 77.00	IDR 98.00	IDR 43.00	IDR 43.00	-44.2%	26.5B	179
2025	IDR 54.00	IDR 99.00	IDR 50.00	IDR 77.00	+42.6%	52.2B	236
2024	IDR 79.00	IDR 87.00	IDR 50.00	IDR 54.00	-32.5%	29.9B	237
2023	IDR 101.71	IDR 138.25	IDR 72.00	IDR 80.00	-20.6%	26.7B	239
2022	IDR 266.62	IDR 298.22	IDR 96.77	IDR 100.72	-62.2%	27.5B	246
2021	IDR 413.83	IDR 602.91	IDR 238.31	IDR 266.62	-35.0%	98.5B	247
2020	IDR 158.11	IDR 513.72	IDR 56.47	IDR 410.26	+159.5%	61B	242
2019	IDR 192.00	IDR 297.88	IDR 151.06	IDR 158.11	-17.6%	2.9B	258
2018	IDR 416.46	IDR 487.05	IDR 187.76	IDR 192.00	-53.9%	3B	261
2017	IDR 426.03	IDR 451.76	IDR 381.17	IDR 416.46	-2.2%	1.3B	254
2016	IDR 438.59	IDR 495.93	IDR 325.00	IDR 426.03	-3.6%	1.8B	246
2015	IDR 454.53	IDR 491.14	IDR 347.09	IDR 441.75	-3.5%	1.8B	245
2014	IDR 360.81	IDR 472.83	IDR 331.71	IDR 457.58	+26.8%	2.5B	244
2013	IDR 339.13	IDR 555.96	IDR 264.78	IDR 360.81	+4.7%	6.5B	244
2012	IDR 308.00	IDR 419.51	IDR 302.69	IDR 344.69	+11.9%	4.9B	246
2011	IDR 322.42	IDR 462.00	IDR 252.24	IDR 308.00	-4.5%	9.4B	247
2010	IDR 181.54	IDR 396.83	IDR 172.11	IDR 322.42	+82.3%	9.1B	245
2009	IDR 93.38	IDR 209.83	IDR 84.04	IDR 176.82	+98.8%	1.3B	244
2008	IDR 226.92	IDR 226.92	IDR 72.93	IDR 88.93	-61.5%	644.2M	239
2007	IDR 278.69	IDR 290.64	IDR 173.28	IDR 231.05	-17.1%	1.9B	247
2006	IDR 151.29	IDR 298.60	IDR 139.35	IDR 278.69	n/a	1.9B	124

BBKP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 43.00	-21.8%
August 2026	IDR 55.00	+5.8%
July 2026	IDR 52.00	+4.0%
June 2026	IDR 50.00	-9.1%
May 2026	IDR 55.00	-9.8%
April 2026	IDR 61.00	-1.6%
March 2026	IDR 62.00	-13.9%
February 2026	IDR 72.00	-4.0%
January 2026	IDR 75.00	-2.6%
December 2025	IDR 77.00	+5.5%
November 2025	IDR 73.00	+7.4%
October 2025	IDR 68.00	-9.3%

About the BBKP data

Daily bars. 4,970 sessions from Jul 10, 2006 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 Jul 10, 2006, 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/BBKP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BAUT PT Mitra Angkasa Sejahtera Tbk
BAYU PT Bayu Buana Tbk
BBCA PT Bank Central Asia Tbk
BBHI PT Allo Bank Indonesia Tbk
BBLD PT Buana Finance Tbk
BBMD PT Bank Mestika Dharma Tbk
BBNI PT Bank Negara Indonesia (Persero) Tbk
BBRI PT Bank Rakyat Indonesia (Persero) Tbk

Browse IDX

Historical data guides

Common questions

BBKP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market