Price History - BABP

Kembali ke Company
Ticker: BABP
Company: PT Bank MNC Internasional Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 29.00 33.00 28.00 31.00 41,843,600 0
08-Oct-2026 30.00 31.00 28.00 28.00 23,472,300 0
07-Oct-2026 30.00 31.00 29.00 30.00 10,986,700 0
06-Oct-2026 28.00 31.00 28.00 30.00 38,209,400 0
05-Oct-2026 28.00 29.00 27.00 28.00 31,792,900 0
02-Oct-2026 31.00 32.00 27.00 28.00 93,511,800 0
01-Oct-2026 31.00 34.00 29.00 31.00 88,361,100 0
30-Sep-2026 35.00 37.00 32.00 32.00 155,003,500 0
29-Sep-2026 37.00 42.00 37.00 37.00 492,533,900 0
28-Sep-2026 43.00 43.00 43.00 43.00 836,400 0
25-Sep-2026 50.00 50.00 50.00 50.00 222,500 0
24-Sep-2026 50.00 50.00 50.00 50.00 6,600 0
23-Sep-2026 50.00 50.00 50.00 50.00 509,000 0
22-Sep-2026 50.00 50.00 50.00 50.00 33,100 0
21-Sep-2026 50.00 50.00 50.00 50.00 172,300 0
18-Sep-2026 50.00 50.00 50.00 50.00 15,200 0
17-Sep-2026 50.00 50.00 50.00 50.00 8,000 0
16-Sep-2026 50.00 50.00 50.00 50.00 89,400 0
15-Sep-2026 50.00 50.00 50.00 50.00 233,100 0
14-Sep-2026 50.00 50.00 50.00 50.00 217,900 0
11-Sep-2026 50.00 50.00 50.00 50.00 139,500 0
10-Sep-2026 50.00 50.00 50.00 50.00 5,454,100 0
09-Sep-2026 50.00 50.00 50.00 50.00 150,200 0
08-Sep-2026 50.00 50.00 50.00 50.00 73,600 0
07-Sep-2026 50.00 50.00 50.00 50.00 121,900 0
04-Sep-2026 50.00 50.00 50.00 50.00 282,900 0
03-Sep-2026 50.00 50.00 50.00 50.00 1,463,700 0
02-Sep-2026 50.00 50.00 50.00 50.00 505,400 0
01-Sep-2026 50.00 50.00 50.00 50.00 87,100 0
31-Aug-2026 50.00 50.00 50.00 50.00 34,800 0
28-Aug-2026 50.00 50.00 50.00 50.00 167,500 0
27-Aug-2026 50.00 50.00 50.00 50.00 556,000 0
26-Aug-2026 50.00 50.00 50.00 50.00 89,900 0
25-Aug-2026 50.00 50.00 50.00 50.00 0 0
24-Aug-2026 50.00 50.00 50.00 50.00 75,300 0
21-Aug-2026 50.00 50.00 50.00 50.00 1,228,300 0
20-Aug-2026 50.00 50.00 50.00 50.00 169,300 0
19-Aug-2026 50.00 50.00 50.00 50.00 623,000 0
18-Aug-2026 50.00 50.00 50.00 50.00 791,000 0
14-Aug-2026 50.00 50.00 50.00 50.00 374,300 0
13-Aug-2026 50.00 50.00 50.00 50.00 1,559,100 0
12-Aug-2026 50.00 50.00 50.00 50.00 556,600 0
11-Aug-2026 50.00 50.00 50.00 50.00 633,600 0
10-Aug-2026 50.00 50.00 50.00 50.00 647,700 0
07-Aug-2026 50.00 50.00 50.00 50.00 224,400 0
06-Aug-2026 50.00 50.00 50.00 50.00 248,900 0
05-Aug-2026 50.00 50.00 50.00 50.00 263,900 0
04-Aug-2026 50.00 50.00 50.00 50.00 306,100 0
03-Aug-2026 50.00 50.00 50.00 50.00 1,801,900 0
31-Jul-2026 50.00 50.00 50.00 50.00 1,367,800 0
30-Jul-2026 50.00 50.00 50.00 50.00 32,000 0
29-Jul-2026 50.00 50.00 50.00 50.00 28,400 0
28-Jul-2026 50.00 50.00 50.00 50.00 65,300 0
27-Jul-2026 50.00 50.00 50.00 50.00 242,800 0
24-Jul-2026 50.00 50.00 50.00 50.00 189,800 0
23-Jul-2026 50.00 50.00 50.00 50.00 3,975,400 0
22-Jul-2026 50.00 50.00 50.00 50.00 2,427,900 0
21-Jul-2026 50.00 50.00 50.00 50.00 1,431,100 0
20-Jul-2026 50.00 50.00 50.00 50.00 933,900 0
17-Jul-2026 50.00 51.00 50.00 50.00 25,215,600 0
16-Jul-2026 50.00 50.00 50.00 50.00 220,000 0
15-Jul-2026 50.00 50.00 50.00 50.00 209,100 0
14-Jul-2026 50.00 50.00 50.00 50.00 329,800 0
13-Jul-2026 50.00 50.00 50.00 50.00 74,000 0
10-Jul-2026 50.00 50.00 50.00 50.00 127,900 0
09-Jul-2026 50.00 50.00 50.00 50.00 63,500 0
08-Jul-2026 50.00 50.00 50.00 50.00 441,600 0
07-Jul-2026 50.00 50.00 50.00 50.00 1,373,600 0
06-Jul-2026 50.00 50.00 50.00 50.00 53,900 0
03-Jul-2026 50.00 50.00 50.00 50.00 92,700 0
02-Jul-2026 50.00 50.00 50.00 50.00 182,000 0
01-Jul-2026 50.00 50.00 50.00 50.00 203,200 0
30-Jun-2026 50.00 50.00 50.00 50.00 210,900 0
29-Jun-2026 50.00 50.00 50.00 50.00 220,800 0
26-Jun-2026 50.00 50.00 50.00 50.00 2,142,900 0
25-Jun-2026 50.00 50.00 50.00 50.00 473,500 0
24-Jun-2026 50.00 50.00 50.00 50.00 5,508,800 0
23-Jun-2026 50.00 50.00 50.00 50.00 265,000 0
22-Jun-2026 50.00 50.00 50.00 50.00 352,800 0
19-Jun-2026 50.00 50.00 50.00 50.00 998,900 0
18-Jun-2026 50.00 50.00 50.00 50.00 947,300 0
17-Jun-2026 50.00 51.00 50.00 50.00 20,278,700 0
15-Jun-2026 50.00 50.00 50.00 50.00 11,839,300 0
12-Jun-2026 50.00 50.00 50.00 50.00 696,500 0
11-Jun-2026 50.00 50.00 50.00 50.00 670,700 0
10-Jun-2026 50.00 50.00 50.00 50.00 974,400 0
09-Jun-2026 50.00 50.00 50.00 50.00 315,700 0
08-Jun-2026 50.00 50.00 50.00 50.00 246,600 0
05-Jun-2026 50.00 50.00 50.00 50.00 606,700 0
04-Jun-2026 50.00 50.00 50.00 50.00 1,326,900 0
03-Jun-2026 50.00 51.00 50.00 50.00 1,824,400 0
02-Jun-2026 50.00 51.00 50.00 51.00 8,049,600 0
29-May-2026 50.00 51.00 50.00 50.00 3,311,400 0
28-May-2026 50.00 50.00 50.00 50.00 0 0
27-May-2026 50.00 50.00 50.00 50.00 0 0
26-May-2026 50.00 51.00 50.00 50.00 20,498,300 0
25-May-2026 50.00 51.00 50.00 50.00 7,833,400 0
22-May-2026 50.00 50.00 50.00 50.00 2,221,200 0
21-May-2026 51.00 51.00 50.00 50.00 17,031,500 0
20-May-2026 50.00 51.00 50.00 51.00 22,471,500 0