Price History - BABP

Kembali ke Company
Ticker: BABP
Company: PT Bank MNC Internasional Tbk.
Date Open High Low Close Volume Value
06-May-2025 54.00 55.00 53.00 55.00 13,105,700 0
05-May-2025 53.00 55.00 53.00 54.00 11,293,300 0
02-May-2025 54.00 56.00 52.00 53.00 29,378,600 0
30-Apr-2025 55.00 57.00 54.00 54.00 30,865,400 0
29-Apr-2025 56.00 58.00 53.00 54.00 55,837,400 0
28-Apr-2025 54.00 59.00 54.00 56.00 125,299,200 0
25-Apr-2025 52.00 54.00 52.00 53.00 16,606,000 0
24-Apr-2025 51.00 53.00 51.00 52.00 27,684,900 0
23-Apr-2025 51.00 54.00 50.00 51.00 95,132,000 0
22-Apr-2025 50.00 51.00 50.00 51.00 39,125,500 0
21-Apr-2025 50.00 50.00 50.00 50.00 160,600 0
17-Apr-2025 50.00 50.00 50.00 50.00 634,000 0
16-Apr-2025 50.00 50.00 50.00 50.00 5,081,300 0
15-Apr-2025 50.00 50.00 50.00 50.00 241,200 0
14-Apr-2025 50.00 50.00 50.00 50.00 345,600 0
11-Apr-2025 50.00 50.00 50.00 50.00 258,600 0
10-Apr-2025 50.00 50.00 50.00 50.00 942,800 0
09-Apr-2025 50.00 50.00 50.00 50.00 387,100 0
08-Apr-2025 50.00 50.00 50.00 50.00 844,400 0
27-Mar-2025 50.00 50.00 50.00 50.00 227,800 0
26-Mar-2025 50.00 50.00 50.00 50.00 916,900 0
25-Mar-2025 50.00 50.00 50.00 50.00 263,400 0
24-Mar-2025 50.00 50.00 50.00 50.00 371,000 0
21-Mar-2025 50.00 50.00 50.00 50.00 524,800 0
20-Mar-2025 50.00 50.00 50.00 50.00 217,800 0
19-Mar-2025 50.00 50.00 50.00 50.00 247,200 0
18-Mar-2025 50.00 50.00 50.00 50.00 100,700 0
17-Mar-2025 50.00 50.00 50.00 50.00 278,600 0
14-Mar-2025 50.00 50.00 50.00 50.00 179,300 0
13-Mar-2025 50.00 50.00 50.00 50.00 257,800 0
12-Mar-2025 50.00 50.00 50.00 50.00 241,600 0
11-Mar-2025 50.00 50.00 50.00 50.00 450,700 0
10-Mar-2025 50.00 50.00 50.00 50.00 330,400 0
07-Mar-2025 50.00 50.00 50.00 50.00 1,050,400 0
06-Mar-2025 50.00 50.00 50.00 50.00 2,429,600 0
05-Mar-2025 50.00 50.00 50.00 50.00 3,990,300 0
04-Mar-2025 50.00 50.00 50.00 50.00 1,897,700 0
03-Mar-2025 50.00 51.00 50.00 50.00 11,567,700 0
28-Feb-2025 50.00 51.00 50.00 50.00 12,603,900 0
27-Feb-2025 50.00 51.00 50.00 50.00 9,398,100 0
26-Feb-2025 50.00 51.00 50.00 50.00 9,455,000 0
25-Feb-2025 50.00 51.00 50.00 50.00 24,264,300 0
24-Feb-2025 51.00 51.00 50.00 50.00 15,417,000 0
21-Feb-2025 51.00 51.00 50.00 51.00 1,967,100 0
20-Feb-2025 52.00 52.00 50.00 51.00 7,743,600 0
19-Feb-2025 52.00 53.00 50.00 52.00 24,995,500 0
18-Feb-2025 52.00 52.00 51.00 52.00 4,040,800 0
17-Feb-2025 52.00 53.00 51.00 52.00 21,418,300 0
14-Feb-2025 52.00 53.00 50.00 52.00 13,796,300 0
13-Feb-2025 50.00 52.00 50.00 52.00 16,485,100 0
12-Feb-2025 50.00 51.00 50.00 50.00 5,472,400 0
11-Feb-2025 50.00 51.00 50.00 50.00 16,443,600 0
10-Feb-2025 51.00 51.00 50.00 50.00 16,558,700 0
07-Feb-2025 52.00 52.00 50.00 50.00 25,976,700 0
06-Feb-2025 53.00 54.00 51.00 51.00 17,353,200 0
05-Feb-2025 54.00 54.00 53.00 53.00 3,383,100 0
04-Feb-2025 53.00 55.00 53.00 54.00 11,046,200 0
03-Feb-2025 54.00 55.00 53.00 53.00 6,790,600 0
31-Jan-2025 55.00 55.00 53.00 53.00 12,715,200 0
30-Jan-2025 56.00 57.00 54.00 55.00 31,038,200 0
24-Jan-2025 56.00 56.00 54.00 55.00 3,803,800 0
23-Jan-2025 54.00 56.00 54.00 55.00 6,023,800 0
22-Jan-2025 56.00 57.00 54.00 54.00 16,670,000 0
21-Jan-2025 58.00 58.00 56.00 56.00 12,158,300 0
20-Jan-2025 58.00 59.00 57.00 57.00 18,929,600 0
17-Jan-2025 54.00 61.00 54.00 57.00 77,062,700 0
16-Jan-2025 55.00 56.00 54.00 54.00 5,787,600 0
15-Jan-2025 54.00 55.00 53.00 55.00 10,865,400 0
14-Jan-2025 54.00 56.00 53.00 54.00 19,550,300 0
13-Jan-2025 54.00 55.00 53.00 53.00 6,220,200 0
10-Jan-2025 54.00 55.00 53.00 54.00 4,056,900 0
09-Jan-2025 55.00 55.00 54.00 54.00 6,017,900 0
08-Jan-2025 55.00 56.00 54.00 54.00 3,057,600 0
07-Jan-2025 54.00 56.00 53.00 55.00 10,894,700 0
06-Jan-2025 55.00 55.00 54.00 54.00 7,460,600 0
03-Jan-2025 54.00 56.00 54.00 55.00 4,678,100 0
02-Jan-2025 54.00 57.00 54.00 55.00 28,108,900 0
30-Dec-2024 54.00 55.00 54.00 54.00 1,228,000 0
27-Dec-2024 54.00 55.00 54.00 54.00 3,983,000 0
24-Dec-2024 55.00 56.00 54.00 54.00 4,363,700 0
23-Dec-2024 54.00 58.00 54.00 55.00 34,873,800 0
20-Dec-2024 54.00 54.00 52.00 53.00 10,293,300 0
19-Dec-2024 53.00 54.00 52.00 54.00 14,462,700 0
18-Dec-2024 54.00 56.00 53.00 54.00 9,255,800 0
17-Dec-2024 56.00 56.00 54.00 54.00 6,513,900 0
16-Dec-2024 57.00 57.00 55.00 56.00 10,566,500 0
13-Dec-2024 57.00 60.00 57.00 57.00 35,640,700 0
12-Dec-2024 57.00 58.00 57.00 57.00 5,948,000 0
11-Dec-2024 59.00 59.00 57.00 57.00 17,452,100 0
10-Dec-2024 59.00 60.00 57.00 58.00 18,477,300 0
09-Dec-2024 59.00 60.00 58.00 59.00 8,809,000 0
06-Dec-2024 58.00 60.00 58.00 59.00 5,879,200 0
05-Dec-2024 60.00 61.00 58.00 59.00 24,827,500 0
04-Dec-2024 59.00 61.00 58.00 59.00 7,276,700 0
03-Dec-2024 59.00 60.00 57.00 59.00 7,822,500 0
02-Dec-2024 59.00 60.00 57.00 58.00 10,703,400 0
29-Nov-2024 59.00 61.00 58.00 58.00 13,937,500 0
28-Nov-2024 60.00 61.00 59.00 59.00 7,001,400 0
26-Nov-2024 62.00 63.00 59.00 60.00 14,055,800 0
25-Nov-2024 60.00 63.00 59.00 62.00 20,676,000 0