Price History - BABP

Kembali ke Company
Ticker: BABP
Company: PT Bank MNC Internasional Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 54.00 54.00 51.00 52.00 44,532,500 0
03-Mar-2026 53.00 55.00 53.00 54.00 13,563,400 0
02-Mar-2026 54.00 55.00 53.00 53.00 35,355,300 0
27-Feb-2026 57.00 58.00 55.00 57.00 12,047,800 0
26-Feb-2026 56.00 59.00 55.00 57.00 33,845,600 0
25-Feb-2026 56.00 57.00 55.00 56.00 9,690,000 0
24-Feb-2026 58.00 58.00 56.00 56.00 10,354,900 0
23-Feb-2026 58.00 58.00 57.00 58.00 8,663,600 0
20-Feb-2026 58.00 58.00 57.00 57.00 7,015,100 0
19-Feb-2026 57.00 58.00 57.00 58.00 6,073,000 0
18-Feb-2026 58.00 59.00 57.00 58.00 8,684,200 0
13-Feb-2026 58.00 59.00 57.00 57.00 5,801,900 0
12-Feb-2026 60.00 60.00 58.00 58.00 13,605,700 0
11-Feb-2026 58.00 61.00 56.00 59.00 39,361,900 0
10-Feb-2026 57.00 59.00 55.00 58.00 20,232,400 0
09-Feb-2026 56.00 57.00 56.00 57.00 4,561,600 0
06-Feb-2026 58.00 58.00 55.00 56.00 16,507,100 0
05-Feb-2026 58.00 59.00 56.00 58.00 13,402,400 0
04-Feb-2026 60.00 60.00 57.00 58.00 15,808,800 0
03-Feb-2026 54.00 60.00 53.00 59.00 23,407,600 0
02-Feb-2026 59.00 60.00 56.00 56.00 19,159,900 0
30-Jan-2026 60.00 61.00 58.00 59.00 16,848,200 0
29-Jan-2026 56.00 61.00 50.00 60.00 68,748,900 0
28-Jan-2026 63.00 65.00 56.00 58.00 67,348,300 0
27-Jan-2026 63.00 65.00 60.00 63.00 51,188,100 0
26-Jan-2026 64.00 64.00 62.00 62.00 21,064,500 0
23-Jan-2026 64.00 64.00 62.00 64.00 34,739,200 0
22-Jan-2026 63.00 65.00 63.00 64.00 30,458,200 0
21-Jan-2026 64.00 65.00 62.00 63.00 57,777,500 0
20-Jan-2026 66.00 66.00 64.00 65.00 37,124,400 0
19-Jan-2026 67.00 68.00 65.00 66.00 40,123,500 0
15-Jan-2026 68.00 69.00 66.00 67.00 43,240,500 0
14-Jan-2026 67.00 69.00 65.00 68.00 56,921,300 0
13-Jan-2026 69.00 73.00 65.00 67.00 193,814,400 0
12-Jan-2026 64.00 68.00 61.00 67.00 245,003,100 0
09-Jan-2026 63.00 65.00 61.00 63.00 69,107,000 0
08-Jan-2026 64.00 65.00 62.00 63.00 68,217,600 0
07-Jan-2026 65.00 66.00 61.00 64.00 206,021,000 0
06-Jan-2026 66.00 72.00 63.00 65.00 342,791,200 0
05-Jan-2026 60.00 70.00 57.00 65.00 427,910,400 0
02-Jan-2026 55.00 60.00 54.00 58.00 76,802,000 0
30-Dec-2025 56.00 56.00 54.00 55.00 9,480,100 0
29-Dec-2025 54.00 56.00 54.00 55.00 18,262,400 0
24-Dec-2025 54.00 55.00 54.00 54.00 8,788,700 0
23-Dec-2025 54.00 56.00 54.00 54.00 17,488,400 0
22-Dec-2025 55.00 55.00 54.00 55.00 17,966,700 0
19-Dec-2025 56.00 56.00 54.00 55.00 22,008,600 0
18-Dec-2025 55.00 57.00 54.00 55.00 95,658,900 0
17-Dec-2025 54.00 55.00 53.00 54.00 29,527,500 0
16-Dec-2025 55.00 55.00 53.00 54.00 45,683,700 0
15-Dec-2025 55.00 56.00 54.00 54.00 20,290,700 0
12-Dec-2025 55.00 56.00 54.00 55.00 24,307,300 0
11-Dec-2025 56.00 56.00 54.00 54.00 23,101,600 0