Jakarta - Delayed Quote IDR
PT Bank Panin Dubai Syariah Tbk (PNBS.JK)
At close: 4:06 PM GMT+7
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 |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 14,477,700 |
| Oct 18, 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 48,362,800 |
| Oct 16, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 6,428,900 |
| Oct 15, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 9,171,500 |
| Oct 14, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2,659,700 |
| Oct 11, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,276,000 |
| Oct 10, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1,506,900 |
| Oct 9, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 9,790,600 |
| Oct 8, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 5,821,500 |
| Oct 7, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 3,437,000 |
| Oct 4, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 30,592,000 |
| Oct 3, 2024 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | 40,657,400 |
| Oct 2, 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 25,596,200 |
| Oct 1, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 12,908,500 |
| Sep 30, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 14,237,500 |
| Sep 27, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 16,831,200 |
| Sep 26, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 7,480,300 |
| Sep 25, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 11,355,000 |
| Sep 24, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 65,479,700 |
| Sep 23, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 38,502,800 |
| Sep 20, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 6,862,100 |
| Sep 19, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 17,871,100 |
| Sep 18, 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 32,870,200 |
| Sep 17, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 13,895,100 |
| Sep 13, 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 18,645,900 |
| Sep 12, 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 29,179,000 |
| Sep 11, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 14,464,500 |
| Sep 10, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 7,151,100 |
| Sep 9, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 12,756,800 |
| Sep 6, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 13,257,500 |
| Sep 5, 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 25,296,300 |
| Sep 4, 2024 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 41,188,100 |
| Sep 3, 2024 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | 16,967,800 |
| Sep 2, 2024 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | 23,720,600 |
| Aug 30, 2024 | 55.00 | 57.00 | 53.00 | 53.00 | 53.00 | 65,099,600 |
| Aug 29, 2024 | 53.00 | 60.00 | 52.00 | 55.00 | 55.00 | 260,385,200 |
| Aug 28, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 14,324,700 |
| Aug 27, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 13,435,000 |
| Aug 26, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 15,522,400 |
| Aug 23, 2024 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 27,109,900 |
| Aug 22, 2024 | 51.00 | 54.00 | 50.00 | 51.00 | 51.00 | 55,735,000 |
| Aug 21, 2024 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | 41,023,300 |
| Aug 20, 2024 | 50.00 | 55.00 | 50.00 | 52.00 | 52.00 | 149,564,900 |
| Aug 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,142,100 |
| Aug 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 648,100 |
| Aug 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 68,300 |
| Aug 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 380,900 |
| Aug 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 690,500 |
| Aug 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 235,500 |
| Aug 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 163,200 |
| Aug 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 77,200 |
| Aug 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 69,300 |
| Aug 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 58,700 |
| Aug 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 254,800 |
| Aug 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 295,800 |
| Aug 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 401,900 |
| Jul 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,156,000 |
| Jul 30, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,883,500 |
| Jul 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,770,500 |
| Jul 26, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,178,700 |
| Jul 25, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,345,900 |
| Jul 24, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,452,500 |
| Jul 23, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,301,600 |
| Jul 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,369,300 |
| Jul 19, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,322,400 |
| Jul 18, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,799,300 |
| Jul 17, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,729,400 |
| Jul 16, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,015,800 |
| Jul 15, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 17,750,000 |
| Jul 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,029,400 |
| Jul 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,745,800 |
| Jul 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,744,400 |
| Jul 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,667,000 |
| Jul 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140,500 |
| Jul 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 221,100 |
| Jul 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 510,000 |
| Jul 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 879,100 |
| Jul 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 350,000 |
| Jul 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 395,000 |
| Jun 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 186,800 |
| Jun 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,500 |
| Jun 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 64,400 |
| Jun 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 87,100 |
| Jun 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,087,800 |
| Jun 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,800 |
| Jun 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,600 |
| Jun 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 253,100 |
| Jun 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,000 |
| Jun 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 176,700 |
| Jun 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 54,300 |
| Jun 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,800 |
| Jun 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 250,000 |
| Jun 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 495,500 |
| Jun 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 148,400 |
| Jun 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 766,200 |
| Jun 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 495,300 |
| Jun 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,270,600 |
| May 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 279,700 |
| May 30, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,386,900 |
| May 29, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,416,100 |
| May 28, 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 23,907,300 |
| May 27, 2024 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 76,594,000 |
| May 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 247,400 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 150,700 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 81,700 |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140,300 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,063,600 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 182,600 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,040,300 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 88,300 |
| May 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 247,100 |
| May 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 838,000 |
| May 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 393,600 |
| May 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 623,700 |
| May 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900,600 |
| Apr 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 961,300 |
| Apr 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 777,400 |
| Apr 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 190,400 |
| Apr 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,071,800 |
| Apr 24, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,531,000 |
| Apr 23, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,047,300 |
| Apr 22, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8,337,200 |
| Apr 19, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 9,946,900 |
| Apr 18, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,159,800 |
| Apr 17, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 11,664,000 |
| Apr 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,034,800 |
| Apr 5, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 10,975,400 |
| Apr 4, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,063,100 |
| Apr 3, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,999,000 |
| Apr 2, 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 42,609,900 |
| Apr 1, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 28,266,200 |
| Mar 28, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 27,000,500 |
| Mar 27, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 18,373,100 |
| Mar 26, 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 50,877,700 |
| Mar 25, 2024 | 57.00 | 57.00 | 50.00 | 53.00 | 53.00 | 202,154,400 |
| Mar 22, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,491,300 |
| Mar 21, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,416,700 |
| Mar 20, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,343,100 |
| Mar 19, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 7,110,400 |
| Mar 18, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 10,980,200 |
| Mar 15, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,961,400 |
| Mar 14, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,415,400 |
| Mar 13, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 8,579,100 |
| Mar 8, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,795,000 |
| Mar 7, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 6,957,600 |
| Mar 6, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 5,190,800 |
| Mar 5, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 11,357,500 |
| Mar 4, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 16,807,000 |
| Mar 1, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 9,515,400 |
| Feb 29, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9,129,100 |
| Feb 28, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 28,638,700 |
| Feb 27, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 3,575,700 |
| Feb 26, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 5,055,400 |
| Feb 23, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,979,200 |
| Feb 22, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 5,180,000 |
| Feb 21, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 9,404,300 |
| Feb 20, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 9,525,800 |
| Feb 19, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 11,222,000 |
| Feb 16, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 7,034,100 |
| Feb 15, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 6,001,900 |
| Feb 13, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 3,506,600 |
| Feb 12, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 8,842,000 |
| Feb 7, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 7,832,200 |
| Feb 6, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 3,232,000 |
| Feb 5, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,954,300 |
| Feb 2, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1,411,600 |
| Feb 1, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 5,195,300 |
| Jan 31, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,447,900 |
| Jan 30, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,758,400 |
| Jan 29, 2024 | 54.00 | 56.00 | 53.00 | 53.00 | 53.00 | 32,828,700 |
| Jan 26, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 6,030,700 |
| Jan 25, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 5,639,400 |
| Jan 24, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 3,530,200 |
| Jan 23, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,829,700 |
| Jan 22, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,797,700 |
| Jan 19, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,359,700 |
| Jan 18, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,240,900 |
| Jan 17, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,286,900 |
| Jan 16, 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 6,476,500 |
| Jan 15, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 9,514,500 |
| Jan 12, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 4,489,700 |
| Jan 11, 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 16,044,700 |
| Jan 10, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 2,376,700 |
| Jan 9, 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 5,053,600 |
| Jan 8, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 12,442,500 |
| Jan 5, 2024 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 34,813,000 |
| Jan 4, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 7,746,100 |
| Jan 3, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,490,800 |
| Jan 2, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 3,005,800 |
| Dec 29, 2023 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 11,368,200 |
| Dec 28, 2023 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 3,520,300 |
| Dec 27, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 15,779,200 |
| Dec 22, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 15,882,100 |
| Dec 21, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 6,324,500 |
| Dec 20, 2023 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 19,454,800 |
| Dec 19, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 8,801,300 |
| Dec 18, 2023 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 12,229,700 |
| Dec 15, 2023 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2,554,800 |
| Dec 14, 2023 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 9,671,100 |
| Dec 13, 2023 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 5,253,100 |
| Dec 12, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 15,261,900 |
| Dec 11, 2023 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 28,420,200 |
| Dec 8, 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 4,382,000 |
| Dec 7, 2023 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 4,101,700 |
| Dec 6, 2023 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 3,645,200 |
| Dec 5, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 6,358,000 |
| Dec 4, 2023 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 4,091,800 |
| Dec 1, 2023 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | 32,246,100 |
| Nov 30, 2023 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 4,820,500 |
| Nov 29, 2023 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1,836,500 |
| Nov 28, 2023 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 8,962,000 |
| Nov 27, 2023 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 15,620,600 |
| Nov 24, 2023 | 57.00 | 60.00 | 55.00 | 57.00 | 57.00 | 65,569,100 |
| Nov 23, 2023 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 7,597,100 |
| Nov 22, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 10,423,500 |
| Nov 21, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 5,547,200 |
| Nov 20, 2023 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 8,616,300 |
| Nov 17, 2023 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 45,469,400 |
| Nov 16, 2023 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2,505,700 |
| Nov 15, 2023 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 1,537,000 |
| Nov 14, 2023 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2,865,300 |
| Nov 13, 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 4,931,800 |
| Nov 10, 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 2,725,500 |
| Nov 9, 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 3,804,700 |
| Nov 8, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 9,075,400 |
| Nov 7, 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 2,919,200 |
| Nov 6, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 4,704,100 |
| Nov 3, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 7,669,000 |
| Nov 2, 2023 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 4,829,700 |
| Nov 1, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 8,465,400 |
| Oct 31, 2023 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 3,870,100 |
| Oct 30, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 7,328,300 |
| Oct 27, 2023 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 12,802,000 |
| Oct 26, 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 9,182,400 |
| Oct 25, 2023 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 9,020,500 |
| Oct 24, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 7,619,200 |
| Oct 23, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 9,517,600 |
Related Tickers
BABP.JK PT Bank MNC Internasional Tbk
68.00
+1.49%
BBHI.JK PT Allo Bank Indonesia Tbk
940.00
0.00%
INPC.JK PT Bank Artha Graha Internasional Tbk
94.00
+30.56%
BKSW.JK PT Bank QNB Indonesia Tbk
73.00
+8.96%
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
975.00
-1.02%
NOBU.JK PT Bank Nationalnobu Tbk
715.00
-2.05%
BNBA.JK PT Bank Bumi Arta Tbk
740.00
+4.23%
AGRS.JK PT Bank IBK Indonesia Tbk
80.00
+6.67%
MAYA.JK PT Bank Mayapada Internasional Tbk
232.00
+1.75%
BCIC.JK PT Bank JTrust Indonesia Tbk
195.00
-0.51%