Price History - BABP

Kembali ke Company
Ticker: BABP
Company: PT Bank MNC Internasional Tbk.
Date Open High Low Close Volume Value
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
02-Nov-2023 60.00 63.00 60.00 61.00 25,638,700 0
01-Nov-2023 63.00 64.00 60.00 61.00 7,289,900 0
31-Oct-2023 63.00 65.00 60.00 64.00 25,724,400 0
30-Oct-2023 65.00 65.00 62.00 63.00 8,777,700 0
27-Oct-2023 65.00 66.00 64.00 64.00 4,531,200 0
26-Oct-2023 68.00 68.00 64.00 64.00 15,831,100 0
25-Oct-2023 67.00 70.00 66.00 67.00 19,683,900 0
24-Oct-2023 68.00 68.00 64.00 66.00 30,435,500 0
23-Oct-2023 58.00 68.00 58.00 67.00 27,638,100 0
20-Oct-2023 63.00 66.00 62.00 64.00 15,324,900 0
19-Oct-2023 72.00 72.00 63.00 65.00 81,426,200 0
18-Oct-2023 71.00 72.00 71.00 72.00 12,601,800 0
17-Oct-2023 72.00 73.00 71.00 71.00 11,310,600 0
16-Oct-2023 73.00 74.00 71.00 72.00 33,138,800 0
13-Oct-2023 76.00 77.00 73.00 73.00 21,485,300 0
12-Oct-2023 73.00 77.00 72.00 76.00 77,567,300 0
11-Oct-2023 73.00 74.00 72.00 73.00 16,136,000 0
10-Oct-2023 74.00 74.00 73.00 74.00 5,829,900 0
09-Oct-2023 73.00 74.00 72.00 74.00 6,454,300 0
06-Oct-2023 73.00 74.00 72.00 72.00 8,905,400 0
05-Oct-2023 74.00 75.00 73.00 73.00 16,114,500 0
04-Oct-2023 77.00 78.00 72.00 74.00 43,420,000 0
03-Oct-2023 76.00 79.00 76.00 76.00 33,822,600 0
02-Oct-2023 76.00 77.00 76.00 76.00 7,193,700 0
29-Sep-2023 78.00 78.00 75.00 76.00 20,224,100 0
27-Sep-2023 77.00 79.00 76.00 77.00 25,925,500 0
26-Sep-2023 79.00 80.00 78.00 78.00 17,573,900 0
25-Sep-2023 80.00 80.00 79.00 79.00 11,404,700 0
22-Sep-2023 80.00 80.00 79.00 80.00 8,885,000 0
21-Sep-2023 80.00 80.00 79.00 80.00 11,820,400 0
20-Sep-2023 80.00 81.00 79.00 79.00 32,353,600 0
19-Sep-2023 81.00 81.00 79.00 80.00 18,675,600 0
18-Sep-2023 82.00 85.00 80.00 80.00 76,472,900 0
15-Sep-2023 82.00 83.00 80.00 82.00 56,354,500 0
14-Sep-2023 84.00 84.00 80.00 81.00 27,476,700 0
13-Sep-2023 82.00 86.00 81.00 82.00 53,210,300 0
12-Sep-2023 84.00 85.00 81.00 82.00 23,257,900 0
11-Sep-2023 84.00 86.00 83.00 84.00 26,898,500 0
08-Sep-2023 83.00 86.00 82.00 84.00 82,230,500 0
07-Sep-2023 81.00 83.00 81.00 82.00 23,017,600 0
06-Sep-2023 82.00 83.00 81.00 81.00 32,295,700 0
05-Sep-2023 81.00 83.00 81.00 82.00 30,772,300 0
04-Sep-2023 88.00 88.00 80.00 81.00 70,285,200 0
01-Sep-2023 84.00 87.00 82.00 83.00 94,398,100 0
31-Aug-2023 93.00 94.00 83.00 84.00 192,585,700 0
30-Aug-2023 94.00 98.00 89.00 93.00 269,296,800 0
29-Aug-2023 86.00 102.00 84.00 93.00 669,513,900 0