Price History - BABP

Kembali ke Company
Ticker: BABP
Company: PT Bank MNC Internasional Tbk.
Date Open High Low Close Volume Value
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
10-Dec-2025 55.00 57.00 54.00 56.00 29,998,000 0
09-Dec-2025 56.00 56.00 54.00 55.00 11,823,600 0
08-Dec-2025 55.00 57.00 54.00 55.00 15,100,300 0
05-Dec-2025 55.00 56.00 54.00 55.00 7,578,900 0
04-Dec-2025 56.00 56.00 54.00 55.00 21,867,600 0
03-Dec-2025 55.00 56.00 54.00 56.00 9,936,200 0
02-Dec-2025 55.00 56.00 54.00 55.00 32,645,900 0
01-Dec-2025 56.00 56.00 54.00 55.00 19,688,200 0
28-Nov-2025 56.00 56.00 55.00 56.00 13,109,400 0
27-Nov-2025 57.00 60.00 55.00 56.00 135,515,400 0
26-Nov-2025 54.00 57.00 54.00 57.00 51,442,700 0
25-Nov-2025 54.00 55.00 54.00 54.00 3,854,100 0
24-Nov-2025 55.00 55.00 54.00 54.00 28,064,700 0
21-Nov-2025 56.00 56.00 54.00 55.00 6,253,300 0
20-Nov-2025 54.00 57.00 54.00 56.00 49,665,700 0
19-Nov-2025 55.00 55.00 54.00 54.00 12,819,000 0
18-Nov-2025 56.00 56.00 54.00 55.00 8,514,000 0
17-Nov-2025 55.00 56.00 54.00 56.00 7,764,900 0
14-Nov-2025 57.00 57.00 55.00 56.00 20,524,300 0
13-Nov-2025 56.00 58.00 55.00 57.00 33,321,200 0
12-Nov-2025 55.00 56.00 54.00 56.00 8,452,500 0
11-Nov-2025 56.00 56.00 54.00 55.00 10,648,700 0
10-Nov-2025 55.00 56.00 54.00 55.00 21,538,700 0
07-Nov-2025 53.00 55.00 53.00 55.00 21,228,500 0
06-Nov-2025 54.00 54.00 52.00 53.00 4,969,400 0
05-Nov-2025 54.00 54.00 53.00 54.00 3,046,000 0
04-Nov-2025 54.00 54.00 52.00 54.00 6,102,100 0
03-Nov-2025 53.00 54.00 53.00 54.00 8,571,700 0
31-Oct-2025 53.00 54.00 52.00 53.00 20,052,900 0
30-Oct-2025 54.00 55.00 53.00 53.00 5,068,500 0
29-Oct-2025 54.00 56.00 53.00 54.00 29,568,800 0
28-Oct-2025 52.00 54.00 52.00 53.00 7,419,800 0
27-Oct-2025 53.00 54.00 52.00 53.00 8,455,600 0
24-Oct-2025 54.00 54.00 52.00 54.00 6,200,700 0
23-Oct-2025 53.00 54.00 52.00 53.00 7,524,900 0
22-Oct-2025 53.00 54.00 53.00 54.00 11,508,200 0
21-Oct-2025 53.00 55.00 52.00 53.00 49,191,600 0
20-Oct-2025 52.00 53.00 51.00 52.00 16,244,600 0
17-Oct-2025 52.00 53.00 51.00 52.00 15,150,800 0
16-Oct-2025 53.00 53.00 52.00 52.00 6,441,400 0
15-Oct-2025 52.00 53.00 52.00 52.00 9,420,300 0
14-Oct-2025 53.00 53.00 51.00 52.00 22,150,200 0
13-Oct-2025 53.00 54.00 51.00 53.00 39,102,900 0
10-Oct-2025 55.00 55.00 53.00 54.00 19,372,200 0
09-Oct-2025 54.00 55.00 53.00 55.00 23,957,700 0
08-Oct-2025 53.00 55.00 53.00 54.00 19,317,900 0
07-Oct-2025 56.00 56.00 52.00 53.00 48,531,800 0