Price History - BABP

Kembali ke Company
Ticker: BABP
Company: PT Bank MNC Internasional Tbk.
Date Open High Low Close Volume Value
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
19-May-2026 51.00 51.00 50.00 50.00 11,480,600 0
18-May-2026 51.00 51.00 50.00 51.00 30,039,000 0
15-May-2026 50.00 50.00 50.00 50.00 0 0
14-May-2026 50.00 50.00 50.00 50.00 0 0
13-May-2026 50.00 51.00 50.00 50.00 6,118,200 0
12-May-2026 51.00 51.00 50.00 50.00 15,986,900 0
11-May-2026 51.00 52.00 50.00 51.00 23,595,000 0
08-May-2026 51.00 52.00 50.00 51.00 12,645,500 0
07-May-2026 51.00 52.00 50.00 51.00 16,534,300 0
06-May-2026 52.00 52.00 50.00 51.00 9,337,700 0
05-May-2026 51.00 52.00 50.00 52.00 12,200,500 0
04-May-2026 51.00 52.00 50.00 51.00 17,709,300 0
30-Apr-2026 52.00 52.00 50.00 51.00 35,997,000 0
29-Apr-2026 52.00 53.00 51.00 52.00 8,531,300 0
28-Apr-2026 53.00 53.00 51.00 52.00 10,373,900 0
27-Apr-2026 53.00 53.00 52.00 53.00 12,982,800 0
24-Apr-2026 55.00 55.00 52.00 52.00 48,495,500 0
23-Apr-2026 54.00 57.00 53.00 55.00 94,261,400 0
22-Apr-2026 54.00 54.00 53.00 54.00 7,098,300 0
21-Apr-2026 54.00 55.00 53.00 54.00 8,342,700 0
20-Apr-2026 55.00 55.00 54.00 54.00 9,981,600 0
17-Apr-2026 55.00 55.00 54.00 55.00 9,845,400 0
16-Apr-2026 55.00 56.00 53.00 55.00 19,503,100 0
15-Apr-2026 52.00 56.00 52.00 54.00 85,032,600 0
14-Apr-2026 52.00 53.00 51.00 53.00 17,068,900 0
13-Apr-2026 52.00 53.00 51.00 51.00 19,869,000 0
10-Apr-2026 51.00 52.00 51.00 52.00 10,989,700 0
09-Apr-2026 51.00 53.00 50.00 51.00 63,815,700 0
08-Apr-2026 51.00 52.00 50.00 51.00 21,719,900 0
07-Apr-2026 52.00 52.00 50.00 51.00 19,751,200 0
06-Apr-2026 53.00 53.00 51.00 52.00 18,747,300 0
02-Apr-2026 51.00 54.00 50.00 52.00 115,757,200 0
01-Apr-2026 50.00 51.00 50.00 51.00 11,393,900 0
31-Mar-2026 51.00 51.00 50.00 51.00 7,157,400 0
30-Mar-2026 51.00 51.00 50.00 51.00 6,695,000 0
27-Mar-2026 51.00 51.00 50.00 51.00 4,701,100 0
26-Mar-2026 51.00 51.00 50.00 51.00 19,220,600 0
25-Mar-2026 50.00 51.00 50.00 51.00 8,035,600 0
17-Mar-2026 50.00 51.00 50.00 51.00 3,876,400 0
16-Mar-2026 51.00 51.00 50.00 50.00 25,895,300 0
13-Mar-2026 51.00 51.00 50.00 51.00 8,069,300 0
12-Mar-2026 50.00 52.00 50.00 51.00 34,924,100 0
11-Mar-2026 52.00 52.00 50.00 51.00 58,270,100 0
10-Mar-2026 51.00 52.00 50.00 52.00 6,934,100 0
09-Mar-2026 52.00 52.00 50.00 51.00 26,088,200 0
06-Mar-2026 53.00 53.00 51.00 52.00 9,758,900 0
05-Mar-2026 52.00 54.00 52.00 53.00 13,210,400 0