Jakarta - Delayed Quote IDR
PT Bank QNB Indonesia Tbk (BKSW.JK)
As of 2:15 PM GMT+7. Market Open.
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 6, 2024 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | 2,116,100 |
| Nov 5, 2024 | 79.00 | 82.00 | 76.00 | 77.00 | 77.00 | 4,367,000 |
| Nov 4, 2024 | 82.00 | 84.00 | 75.00 | 77.00 | 77.00 | 19,665,200 |
| Nov 1, 2024 | 88.00 | 91.00 | 81.00 | 82.00 | 82.00 | 24,633,400 |
| Oct 31, 2024 | 87.00 | 104.00 | 80.00 | 89.00 | 89.00 | 154,394,300 |
| Oct 30, 2024 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1,821,700 |
| Oct 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,947,400 |
| Oct 28, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 112,300 |
| Oct 25, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,647,400 |
| Oct 24, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 248,100 |
| Oct 23, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 1,698,500 |
| Oct 22, 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2,014,500 |
| Oct 21, 2024 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | 3,459,400 |
| Oct 18, 2024 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 3,790,300 |
| Oct 17, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 829,000 |
| Oct 16, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 66,300 |
| Oct 15, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 19,000 |
| Oct 14, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2,400 |
| Oct 11, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 71,700 |
| Oct 10, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 67,300 |
| Oct 9, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 152,900 |
| Oct 8, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 56,200 |
| Oct 7, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 121,400 |
| Oct 4, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 187,600 |
| Oct 3, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 12,700 |
| Oct 2, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 196,500 |
| Oct 1, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 74,600 |
| Sep 30, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 254,800 |
| Sep 27, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 125,400 |
| Sep 26, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 264,900 |
| Sep 25, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 268,600 |
| Sep 24, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 644,500 |
| Sep 23, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 45,900 |
| Sep 20, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4,400 |
| Sep 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 51,300 |
| Sep 18, 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 365,700 |
| Sep 17, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 110,400 |
| Sep 13, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 47,700 |
| Sep 12, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 13,900 |
| Sep 11, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 253,600 |
| Sep 10, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 24,100 |
| Sep 9, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 62,500 |
| Sep 6, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 80,100 |
| Sep 5, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 576,800 |
| Sep 4, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 108,500 |
| Sep 3, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 395,000 |
| Sep 2, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 566,300 |
| Aug 30, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 70,500 |
| Aug 29, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 245,200 |
| Aug 28, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 142,400 |
| Aug 27, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 88,000 |
| Aug 26, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 13,700 |
| Aug 23, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 179,400 |
| Aug 22, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 554,300 |
| Aug 21, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 73,400 |
| Aug 20, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 656,500 |
| Aug 19, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 139,000 |
| Aug 16, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 46,200 |
| Aug 15, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 13,000 |
| Aug 14, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 304,200 |
| Aug 13, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 165,100 |
| Aug 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 23,600 |
| Aug 9, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 107,100 |
| Aug 8, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 183,700 |
| Aug 7, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 83,900 |
| Aug 6, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 30,300 |
| Aug 5, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 78,900 |
| Aug 2, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 103,600 |
| Aug 1, 2024 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 50,200 |
| Jul 31, 2024 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 119,100 |
| Jul 30, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 9,200 |
| Jul 29, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 65,300 |
| Jul 26, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 24,300 |
| Jul 25, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 147,400 |
| Jul 24, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 80,500 |
| Jul 23, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 56,200 |
| Jul 22, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 39,300 |
| Jul 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 11,800 |
| Jul 18, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 52,200 |
| Jul 17, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2,500 |
| Jul 16, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 29,700 |
| Jul 15, 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 233,000 |
| Jul 12, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 485,000 |
| Jul 11, 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 171,900 |
| Jul 10, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 51,700 |
| Jul 9, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 64,600 |
| Jul 8, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 197,500 |
| Jul 5, 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 799,000 |
| Jul 4, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 439,400 |
| Jul 3, 2024 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 3,172,900 |
| Jul 2, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 7,200 |
| Jul 1, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 183,300 |
| Jun 28, 2024 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 139,000 |
| Jun 27, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 35,100 |
| Jun 26, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 959,200 |
| Jun 25, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 81,400 |
| Jun 24, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 737,400 |
| Jun 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 302,000 |
| Jun 20, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 448,600 |
| Jun 19, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 323,900 |
| Jun 14, 2024 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 1,868,400 |
| Jun 13, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 575,400 |
| Jun 12, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 165,400 |
| Jun 11, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 891,300 |
| Jun 10, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,145,900 |
| Jun 7, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 240,600 |
| Jun 6, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 3,485,400 |
| Jun 5, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 97,500 |
| Jun 4, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 352,600 |
| Jun 3, 2024 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 15,000 |
| May 31, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 19,400 |
| May 30, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 13,300 |
| May 29, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 108,700 |
| May 28, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 26,200 |
| May 27, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 180,400 |
| May 22, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 6,000 |
| May 21, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 62,900 |
| May 20, 2024 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 70,300 |
| May 17, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 45,200 |
| May 16, 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 321,500 |
| May 15, 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 310,500 |
| May 14, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 445,600 |
| May 13, 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 449,600 |
| May 8, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 365,200 |
| May 7, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 241,400 |
| May 6, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 83,300 |
| May 3, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 91,200 |
| May 2, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 178,400 |
| Apr 30, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1,057,800 |
| Apr 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 58,500 |
| Apr 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 254,600 |
| Apr 25, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 405,400 |
| Apr 24, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 568,900 |
| Apr 23, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 20,000 |
| Apr 22, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 169,000 |
| Apr 19, 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 176,200 |
| Apr 18, 2024 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 60,500 |
| Apr 17, 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 32,900 |
| Apr 16, 2024 | 66.00 | 66.00 | 62.00 | 66.00 | 66.00 | 564,700 |
| Apr 5, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 92,900 |
| Apr 4, 2024 | 62.00 | 68.00 | 62.00 | 67.00 | 67.00 | 524,900 |
| Apr 3, 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1,144,600 |
| Apr 2, 2024 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 988,900 |
| Apr 1, 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2,560,600 |
| Mar 28, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6,468,400 |
| Mar 27, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4,326,200 |
| Mar 26, 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 8,910,500 |
| Mar 25, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 1,030,300 |
| Mar 22, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 112,200 |
| Mar 21, 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1,011,400 |
| Mar 20, 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 654,400 |
| Mar 19, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 187,700 |
| Mar 18, 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 752,700 |
| Mar 15, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 278,500 |
| Mar 14, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 528,200 |
| Mar 13, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 202,500 |
| Mar 8, 2024 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 549,500 |
| Mar 7, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,036,000 |
| Mar 6, 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 646,100 |
| Mar 5, 2024 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 315,700 |
| Mar 4, 2024 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1,233,100 |
| Mar 1, 2024 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 756,400 |
| Feb 29, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 608,500 |
| Feb 28, 2024 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 870,200 |
| Feb 27, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 166,600 |
| Feb 26, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 950,200 |
| Feb 23, 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,104,900 |
| Feb 22, 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 933,800 |
| Feb 21, 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1,543,500 |
| Feb 20, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 322,800 |
| Feb 19, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 487,900 |
| Feb 16, 2024 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 796,900 |
| Feb 15, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 889,000 |
| Feb 13, 2024 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 676,600 |
| Feb 12, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 564,900 |
| Feb 7, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 291,800 |
| Feb 6, 2024 | 76.00 | 78.00 | 74.00 | 78.00 | 78.00 | 940,800 |
| Feb 5, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 608,100 |
| Feb 2, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 502,300 |
| Feb 1, 2024 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1,408,600 |
| Jan 31, 2024 | 78.00 | 80.00 | 77.00 | 77.00 | 77.00 | 486,500 |
| Jan 30, 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1,205,900 |
| Jan 29, 2024 | 76.00 | 82.00 | 76.00 | 79.00 | 79.00 | 3,507,700 |
| Jan 26, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 479,800 |
| Jan 25, 2024 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | 627,200 |
| Jan 24, 2024 | 75.00 | 81.00 | 75.00 | 81.00 | 81.00 | 11,661,400 |
| Jan 23, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1,961,800 |
| Jan 22, 2024 | 79.00 | 80.00 | 71.00 | 76.00 | 76.00 | 6,206,900 |
| Jan 19, 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1,112,100 |
| Jan 18, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 556,600 |
| Jan 17, 2024 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1,218,500 |
| Jan 16, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 326,000 |
| Jan 15, 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 348,800 |
| Jan 12, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1,972,000 |
| Jan 11, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 721,300 |
| Jan 10, 2024 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 1,256,000 |
| Jan 9, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 513,500 |
| Jan 8, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 668,700 |
| Jan 5, 2024 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,234,500 |
| Jan 4, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 932,200 |
| Jan 3, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 784,100 |
| Jan 2, 2024 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 925,200 |
| Dec 29, 2023 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 384,200 |
| Dec 28, 2023 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 382,900 |
| Dec 27, 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,617,100 |
| Dec 22, 2023 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,067,800 |
| Dec 21, 2023 | 80.00 | 83.00 | 79.00 | 82.00 | 82.00 | 8,372,200 |
| Dec 20, 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 559,600 |
| Dec 19, 2023 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 484,100 |
| Dec 18, 2023 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 767,000 |
| Dec 15, 2023 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 407,500 |
| Dec 14, 2023 | 79.00 | 87.00 | 79.00 | 80.00 | 80.00 | 2,822,900 |
| Dec 13, 2023 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 994,100 |
| Dec 12, 2023 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 4,598,400 |
| Dec 11, 2023 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | 1,140,800 |
| Dec 8, 2023 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1,852,000 |
| Dec 7, 2023 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 646,000 |
| Dec 6, 2023 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | 943,800 |
| Dec 5, 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 951,700 |
| Dec 4, 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1,167,700 |
| Dec 1, 2023 | 84.00 | 85.00 | 80.00 | 82.00 | 82.00 | 3,908,600 |
| Nov 30, 2023 | 83.00 | 87.00 | 82.00 | 84.00 | 84.00 | 6,412,700 |
| Nov 29, 2023 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 1,143,400 |
| Nov 28, 2023 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | 2,814,100 |
| Nov 27, 2023 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 3,601,000 |
| Nov 24, 2023 | 84.00 | 87.00 | 83.00 | 85.00 | 85.00 | 5,074,700 |
| Nov 23, 2023 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 2,621,700 |
| Nov 22, 2023 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 712,900 |
| Nov 21, 2023 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 357,200 |
| Nov 20, 2023 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 282,200 |
| Nov 17, 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 408,400 |
| Nov 16, 2023 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 99,100 |
| Nov 15, 2023 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 256,500 |
| Nov 14, 2023 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1,604,300 |
| Nov 13, 2023 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | 446,400 |
| Nov 10, 2023 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 137,600 |
| Nov 9, 2023 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1,047,600 |
| Nov 8, 2023 | 80.00 | 85.00 | 80.00 | 84.00 | 84.00 | 947,300 |
| Nov 7, 2023 | 81.00 | 87.00 | 79.00 | 83.00 | 83.00 | 4,452,400 |
| Nov 6, 2023 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 1,468,700 |
Related Tickers
INPC.JK PT Bank Artha Graha Internasional Tbk
157.00
0.00%
BCIC.JK PT Bank JTrust Indonesia Tbk
214.00
+9.74%
PNBS.JK PT Bank Panin Dubai Syariah Tbk
52.00
0.00%
MAYA.JK PT Bank Mayapada Internasional Tbk
216.00
-0.93%
DNAR.JK PT Bank Oke Indonesia Tbk
152.00
+7.09%
BNLI.JK PT Bank Permata Tbk
1,110.00
-0.45%
NISP.JK PT Bank OCBC NISP Tbk
1,365.00
-0.73%
BBHI.JK PT Allo Bank Indonesia Tbk
925.00
-1.60%
MCOR.JK PT Bank China Construction Bank Indonesia Tbk
83.00
0.00%
BNII.JK PT Bank Maybank Indonesia Tbk
220.00
-0.90%