Price History - BABP

Kembali ke Company
Ticker: BABP
Company: PT Bank MNC Internasional Tbk.
Date Open High Low Close Volume Value
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
06-Oct-2025 57.00 57.00 54.00 56.00 41,519,400 0
03-Oct-2025 58.00 59.00 56.00 57.00 16,441,400 0
02-Oct-2025 57.00 59.00 57.00 58.00 18,616,200 0
01-Oct-2025 58.00 58.00 57.00 57.00 10,297,600 0
30-Sep-2025 59.00 59.00 57.00 57.00 12,839,100 0
29-Sep-2025 58.00 60.00 57.00 58.00 31,075,900 0
26-Sep-2025 59.00 60.00 57.00 58.00 23,548,500 0
25-Sep-2025 59.00 60.00 57.00 59.00 25,393,400 0
24-Sep-2025 57.00 61.00 57.00 59.00 89,883,400 0
23-Sep-2025 57.00 58.00 56.00 57.00 25,820,600 0
22-Sep-2025 59.00 59.00 56.00 57.00 37,269,700 0
19-Sep-2025 60.00 60.00 57.00 59.00 22,353,200 0
18-Sep-2025 60.00 60.00 58.00 59.00 16,533,600 0
17-Sep-2025 61.00 61.00 58.00 59.00 28,906,800 0
16-Sep-2025 60.00 61.00 59.00 61.00 19,987,600 0
15-Sep-2025 60.00 61.00 59.00 60.00 21,145,800 0
12-Sep-2025 62.00 62.00 59.00 60.00 16,486,200 0
11-Sep-2025 61.00 62.00 59.00 61.00 17,427,600 0
10-Sep-2025 59.00 61.00 58.00 59.00 21,561,700 0
09-Sep-2025 59.00 61.00 57.00 58.00 37,564,200 0
08-Sep-2025 62.00 64.00 59.00 59.00 70,630,300 0
04-Sep-2025 60.00 65.00 59.00 61.00 135,364,800 0
03-Sep-2025 58.00 61.00 57.00 60.00 40,404,600 0
02-Sep-2025 56.00 60.00 56.00 58.00 26,419,100 0
01-Sep-2025 56.00 58.00 53.00 56.00 32,933,900 0
29-Aug-2025 61.00 61.00 56.00 58.00 91,728,200 0
28-Aug-2025 60.00 64.00 60.00 62.00 131,207,600 0
27-Aug-2025 61.00 62.00 58.00 59.00 64,679,600 0
26-Aug-2025 67.00 69.00 60.00 60.00 356,197,600 0
25-Aug-2025 55.00 67.00 53.00 67.00 315,156,900 0
22-Aug-2025 53.00 56.00 50.00 56.00 163,439,500 0
21-Aug-2025 53.00 54.00 52.00 53.00 21,377,000 0
20-Aug-2025 52.00 55.00 51.00 53.00 99,005,700 0
19-Aug-2025 52.00 52.00 51.00 52.00 23,229,000 0
15-Aug-2025 53.00 54.00 52.00 52.00 25,195,200 0
14-Aug-2025 53.00 54.00 52.00 53.00 27,793,700 0
13-Aug-2025 54.00 55.00 53.00 53.00 12,712,500 0
12-Aug-2025 53.00 55.00 52.00 54.00 67,344,500 0
11-Aug-2025 52.00 53.00 51.00 52.00 8,826,700 0
08-Aug-2025 53.00 54.00 51.00 52.00 27,933,100 0
07-Aug-2025 53.00 54.00 51.00 53.00 45,844,600 0
06-Aug-2025 56.00 56.00 52.00 52.00 93,311,600 0
05-Aug-2025 50.00 57.00 50.00 56.00 270,207,200 0
04-Aug-2025 50.00 51.00 50.00 51.00 19,800,100 0
01-Aug-2025 51.00 51.00 50.00 51.00 13,224,100 0
31-Jul-2025 51.00 51.00 50.00 51.00 10,366,800 0
30-Jul-2025 50.00 51.00 50.00 51.00 12,743,100 0
29-Jul-2025 51.00 51.00 50.00 50.00 7,885,700 0
28-Jul-2025 50.00 51.00 50.00 50.00 19,013,900 0
25-Jul-2025 51.00 51.00 50.00 50.00 8,566,600 0
24-Jul-2025 50.00 52.00 50.00 51.00 21,058,700 0
23-Jul-2025 50.00 51.00 50.00 50.00 5,430,100 0
22-Jul-2025 50.00 51.00 50.00 50.00 7,926,600 0