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 Nov 13, 2026: 1,490 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.
BBSI adjusted close, 2020 to 2026
- IDR 7,328
- All time high, 2021
- IDR 5,175
- 52 week high, IDR 2,770 low
- 1,490
- Daily sessions since 2020
Last updated Nov 13, 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 3,010 on Nov 13, 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 2,770 to IDR 5,175.
- BBSI returned -24.8% over the year to Nov 13, 2026 and -45.0% over five years.
- Since Sep 7, 2020 BBSI returned +447%, +31.7% a year compounded.
- BBSI's deepest drawdown was -62.2% from Aug 5, 2021 to Feb 6, 2023.
- DataCedar holds 1,490 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.4% |
| 3 months | -34.6% |
| 6 months | -36.0% |
| Year to date | -22.8% |
| 1 year | -24.8% |
| 3 years | -17.3% |
| 5 years | -45.0% |
| 10 years | n/a |
| Since Sep 7, 2020 | +447.4% |
| Compound annual growth, 6.2 years | +31.7% |
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 5,175 on Mar 2, 2026
- 52 week low
- IDR 2,770 on Nov 4, 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
- 46.1%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2020
- 5.5×
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 3,990 | IDR 5,175 | IDR 2,770 | IDR 3,010 | -22.8% | 3.1M | 208 |
| 2025 | IDR 4,200 | IDR 5,225 | IDR 3,410 | IDR 3,900 | -7.1% | 7.2M | 236 |
| 2024 | IDR 3,680 | IDR 4,730 | IDR 3,330 | IDR 4,200 | +14.8% | 2M | 237 |
| 2023 | IDR 3,130 | IDR 3,710 | IDR 2,610 | IDR 3,660 | +15.8% | 3.5M | 239 |
| 2022 | IDR 4,102 | IDR 5,723 | IDR 2,920 | IDR 3,160 | -23.0% | 4.8M | 246 |
| 2021 | IDR 769.91 | IDR 8,070 | IDR 746.72 | IDR 4,102 | +432.8% | 35.2M | 247 |
| 2020 | IDR 549.84 | IDR 856.83 | IDR 458.20 | IDR 769.91 | n/a | 116.7M | 77 |
BBSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 3,010 | +3.4% |
| October 2026 | IDR 2,910 | -31.9% |
| September 2026 | IDR 4,270 | -8.8% |
| August 2026 | IDR 4,680 | -0.2% |
| July 2026 | IDR 4,690 | -1.3% |
| June 2026 | IDR 4,750 | +7.5% |
| May 2026 | IDR 4,420 | -6.0% |
| April 2026 | IDR 4,700 | -0.4% |
| March 2026 | IDR 4,720 | +12.1% |
| February 2026 | IDR 4,210 | +4.5% |
| January 2026 | IDR 4,030 | +3.3% |
| December 2025 | IDR 3,900 | -2.3% |
About the BBSI data
Daily bars. 1,490 sessions from Sep 7, 2020 to Nov 13, 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 Nov 10, 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/idx%3ABBSI/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
