IDX · BBSI · stock

PT Krom Bank Indonesia Tbk (BBSI) stock price history

Every IDX trading session of PT Krom Bank Indonesia Tbk from Sep 7, 2020 to Sep 28, 2026: 1,460 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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 BBSI data, free keyYear by year table

BBSI adjusted close, 2020 to 2026

BBSIPT Krom Bank Indonesia Tbk
IDR 4,450-11.0% over one year
202120222023202420252026
IDR 7,328
All time high, 2021
IDR 5,225
52 week high, IDR 3,340 low
1,460
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

BBSI key facts

  • PT Krom Bank Indonesia Tbk (BBSI) closed at IDR 4,450 on Sep 28, 2026 on IDX.
  • BBSI's all time high close is IDR 7,328, set on Aug 5, 2021; its all time low close is IDR 508.60 on Sep 21, 2020.
  • BBSI's 52 week range is IDR 3,340 to IDR 5,225.
  • BBSI returned -11.0% over the year to Sep 28, 2026 and -18.0% over five years.
  • Since Sep 7, 2020 BBSI returned +709%, +41.2% a year compounded.
  • BBSI's deepest drawdown was -62.2% from Aug 5, 2021 to Feb 6, 2023.
  • DataCedar holds 1,460 daily sessions of BBSI history from Sep 7, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

BBSI price chart, 2020 to 2026

BBSI adjusted close, Sep 7, 2020 to Sep 28, 2026IDR 522.35IDR 2,389IDR 4,256IDR 6,1222020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BBSI returns

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

PeriodReturn
1 month-4.9%
3 months-6.3%
6 months-6.3%
Year to date+14.1%
1 year-11.0%
3 years+48.3%
5 years-18.0%
10 yearsn/a
Since Sep 7, 2020+709.3%
Compound annual growth, 6.1 years+41.2%

BBSI records

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

All time high close
IDR 7,328 on Aug 5, 2021
All time low close
IDR 508.60 on Sep 21, 2020
52 week high
IDR 5,225 on Oct 6, 2025
52 week low
IDR 3,340 on Jun 8, 2026
Deepest drawdown
-62.2% from Aug 5, 2021 to Feb 6, 2023, not yet recovered
Best single session
+25.0% on Sep 8, 2020
Worst single session
-24.9% on Jun 3, 2024
Volatility, 1 year annualised
47.2%
Sessions closing higher, 1 year
34%
Growth of 1 since 2020
8.1×
Best calendar year
2021, +433%
Worst calendar year
2022, -23%

BBSI 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. 2020 starts on Sep 7, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 3,990IDR 5,175IDR 3,340IDR 4,450+14.1%2.3M178
2025IDR 4,200IDR 5,225IDR 3,410IDR 3,900-7.1%7.2M236
2024IDR 3,680IDR 4,730IDR 3,330IDR 4,200+14.8%2M237
2023IDR 3,130IDR 3,710IDR 2,610IDR 3,660+15.8%3.5M239
2022IDR 4,102IDR 5,723IDR 2,920IDR 3,160-23.0%4.8M246
2021IDR 769.91IDR 8,070IDR 746.72IDR 4,102+432.8%35.2M247
2020IDR 549.84IDR 856.83IDR 458.20IDR 769.91n/a116.7M77

BBSI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 4,450-4.9%
August 2026IDR 4,680-0.2%
July 2026IDR 4,690-1.3%
June 2026IDR 4,750+7.5%
May 2026IDR 4,420-6.0%
April 2026IDR 4,700-0.4%
March 2026IDR 4,720+12.1%
February 2026IDR 4,210+4.5%
January 2026IDR 4,030+3.3%
December 2025IDR 3,900-2.3%
November 2025IDR 3,9900.0%
October 2025IDR 3,990-16.7%

About the BBSI data

Daily bars. 1,460 sessions from Sep 7, 2020 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 21, 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 Sep 7, 2020, 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/BBSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BBMD PT Bank Mestika Dharma Tbk
  • BBNI PT Bank Negara Indonesia (Persero) Tbk
  • BBRI PT Bank Rakyat Indonesia (Persero) Tbk
  • BBRM PT Pelayaran Nasional Bina Buana Raya Tbk
  • BBSS PT Bumi Benowo Sukses Sejahtera Tbk
  • BBTN PT Bank Tabungan Negara (Persero) Tbk
  • BBYB PT Bank Neo Commerce Tbk
  • BCAP PT MNC Kapital Indonesia Tbk

Common questions

BBSI share price history

Start with any symbol.

Start free