Price History - BABP

Kembali ke Company
Ticker: BABP
Company: PT Bank MNC Internasional Tbk.
Date Open High Low Close Volume Value
03-Apr-2024 50.00 50.00 50.00 50.00 696,100 0
02-Apr-2024 50.00 50.00 50.00 50.00 3,785,600 0
01-Apr-2024 50.00 51.00 50.00 50.00 20,121,100 0
28-Mar-2024 50.00 50.00 50.00 50.00 3,518,300 0
27-Mar-2024 50.00 51.00 50.00 50.00 29,133,600 0
26-Mar-2024 52.00 52.00 50.00 50.00 19,078,600 0
25-Mar-2024 61.00 61.00 51.00 51.00 5,885,500 0
22-Mar-2024 51.00 53.00 50.00 51.00 43,953,100 0
21-Mar-2024 50.00 51.00 50.00 51.00 29,762,800 0
20-Mar-2024 50.00 51.00 50.00 50.00 74,672,000 0
19-Mar-2024 51.00 51.00 50.00 50.00 15,696,600 0
18-Mar-2024 51.00 52.00 50.00 51.00 9,584,200 0
15-Mar-2024 51.00 52.00 51.00 51.00 7,829,800 0
14-Mar-2024 52.00 52.00 51.00 51.00 16,562,000 0
13-Mar-2024 52.00 52.00 51.00 52.00 10,895,200 0
08-Mar-2024 51.00 54.00 51.00 51.00 25,727,600 0
07-Mar-2024 51.00 53.00 51.00 51.00 20,565,800 0
06-Mar-2024 52.00 54.00 51.00 51.00 47,918,600 0
05-Mar-2024 52.00 53.00 51.00 51.00 12,304,800 0
04-Mar-2024 53.00 53.00 51.00 52.00 11,718,300 0
01-Mar-2024 53.00 53.00 52.00 52.00 4,874,800 0
29-Feb-2024 53.00 53.00 51.00 53.00 16,586,800 0
28-Feb-2024 53.00 54.00 52.00 53.00 6,868,700 0
27-Feb-2024 52.00 53.00 51.00 52.00 9,070,700 0
26-Feb-2024 53.00 54.00 52.00 52.00 10,008,300 0
23-Feb-2024 53.00 54.00 53.00 53.00 5,260,800 0
22-Feb-2024 53.00 54.00 52.00 53.00 4,883,300 0
21-Feb-2024 53.00 54.00 52.00 52.00 5,210,800 0
20-Feb-2024 53.00 54.00 52.00 53.00 5,171,600 0
19-Feb-2024 53.00 54.00 52.00 52.00 11,454,700 0
16-Feb-2024 53.00 54.00 52.00 53.00 9,729,700 0
15-Feb-2024 51.00 53.00 51.00 52.00 13,898,500 0
13-Feb-2024 51.00 53.00 50.00 51.00 31,848,200 0
12-Feb-2024 52.00 52.00 50.00 51.00 44,952,800 0
07-Feb-2024 54.00 55.00 51.00 52.00 37,399,600 0
06-Feb-2024 55.00 56.00 54.00 54.00 12,172,900 0
05-Feb-2024 55.00 57.00 54.00 55.00 14,386,000 0
02-Feb-2024 56.00 57.00 56.00 56.00 10,063,700 0
01-Feb-2024 58.00 58.00 56.00 56.00 8,619,400 0
31-Jan-2024 57.00 58.00 56.00 58.00 9,210,000 0
30-Jan-2024 57.00 60.00 56.00 57.00 44,829,300 0
29-Jan-2024 59.00 59.00 57.00 57.00 23,474,800 0
26-Jan-2024 59.00 60.00 58.00 59.00 11,262,300 0
25-Jan-2024 60.00 61.00 58.00 59.00 18,245,900 0
24-Jan-2024 61.00 62.00 59.00 59.00 21,470,700 0
23-Jan-2024 62.00 63.00 60.00 61.00 16,801,100 0
22-Jan-2024 61.00 63.00 61.00 62.00 9,995,200 0
19-Jan-2024 62.00 62.00 61.00 61.00 8,108,100 0
18-Jan-2024 64.00 64.00 61.00 62.00 23,467,900 0
17-Jan-2024 64.00 66.00 63.00 64.00 31,115,000 0
16-Jan-2024 62.00 67.00 61.00 64.00 124,206,100 0
15-Jan-2024 62.00 62.00 61.00 62.00 7,394,800 0
12-Jan-2024 63.00 63.00 61.00 62.00 11,050,300 0
11-Jan-2024 62.00 64.00 62.00 63.00 15,780,600 0
10-Jan-2024 63.00 63.00 61.00 62.00 15,753,700 0
09-Jan-2024 61.00 63.00 61.00 62.00 29,986,800 0
08-Jan-2024 62.00 62.00 61.00 61.00 14,175,500 0
05-Jan-2024 62.00 63.00 61.00 62.00 38,368,300 0
04-Jan-2024 62.00 63.00 61.00 62.00 10,861,200 0
03-Jan-2024 61.00 63.00 61.00 62.00 20,035,800 0
02-Jan-2024 60.00 62.00 60.00 61.00 13,205,300 0
29-Dec-2023 62.00 62.00 60.00 60.00 11,761,100 0
28-Dec-2023 61.00 62.00 60.00 61.00 11,088,100 0
27-Dec-2023 62.00 62.00 60.00 60.00 11,836,800 0
22-Dec-2023 61.00 64.00 60.00 62.00 53,457,000 0
21-Dec-2023 62.00 62.00 60.00 61.00 13,742,300 0
20-Dec-2023 62.00 63.00 60.00 61.00 15,279,000 0
19-Dec-2023 60.00 62.00 60.00 62.00 19,999,200 0
18-Dec-2023 59.00 62.00 59.00 60.00 22,978,300 0
15-Dec-2023 62.00 63.00 59.00 60.00 45,742,600 0
14-Dec-2023 63.00 65.00 61.00 62.00 29,061,300 0
13-Dec-2023 66.00 67.00 62.00 63.00 24,090,200 0
12-Dec-2023 62.00 67.00 61.00 66.00 70,794,500 0
11-Dec-2023 62.00 64.00 61.00 62.00 25,533,400 0
08-Dec-2023 62.00 63.00 60.00 61.00 10,891,900 0
07-Dec-2023 63.00 63.00 60.00 61.00 24,462,300 0
06-Dec-2023 64.00 65.00 62.00 63.00 15,486,100 0
05-Dec-2023 65.00 65.00 62.00 63.00 17,893,900 0
04-Dec-2023 65.00 67.00 64.00 65.00 21,165,900 0
01-Dec-2023 65.00 66.00 64.00 65.00 12,422,800 0
30-Nov-2023 65.00 67.00 64.00 65.00 20,427,900 0
29-Nov-2023 63.00 66.00 62.00 64.00 18,744,500 0
28-Nov-2023 65.00 66.00 63.00 63.00 23,038,500 0
27-Nov-2023 70.00 70.00 65.00 65.00 66,976,600 0
24-Nov-2023 60.00 72.00 60.00 69.00 177,236,000 0
23-Nov-2023 60.00 62.00 59.00 60.00 21,140,500 0
22-Nov-2023 54.00 61.00 54.00 59.00 8,346,000 0
21-Nov-2023 62.00 62.00 59.00 61.00 18,621,100 0
20-Nov-2023 61.00 63.00 61.00 61.00 12,376,100 0
17-Nov-2023 61.00 64.00 60.00 62.00 47,056,500 0
16-Nov-2023 61.00 63.00 61.00 61.00 12,051,800 0
15-Nov-2023 61.00 62.00 60.00 61.00 11,453,700 0
14-Nov-2023 62.00 62.00 59.00 61.00 9,993,700 0
13-Nov-2023 61.00 62.00 59.00 59.00 24,082,300 0
10-Nov-2023 61.00 63.00 60.00 60.00 10,644,700 0
09-Nov-2023 63.00 63.00 61.00 62.00 13,047,400 0
08-Nov-2023 63.00 63.00 61.00 63.00 8,458,800 0
07-Nov-2023 63.00 64.00 61.00 62.00 10,677,500 0
06-Nov-2023 62.00 65.00 62.00 63.00 12,838,800 0
03-Nov-2023 61.00 66.00 61.00 62.00 31,827,000 0