Price History - BABP

Kembali ke Company
Ticker: BABP
Company: PT Bank MNC Internasional Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 78.00 85.00 77.00 84.00 159,785,200 0
25-Aug-2023 79.00 79.00 78.00 78.00 17,043,000 0
24-Aug-2023 79.00 81.00 78.00 79.00 28,302,000 0
23-Aug-2023 79.00 80.00 78.00 78.00 9,029,200 0
22-Aug-2023 79.00 80.00 78.00 78.00 19,489,500 0
21-Aug-2023 80.00 81.00 78.00 79.00 16,006,900 0
18-Aug-2023 80.00 82.00 80.00 80.00 15,323,900 0
16-Aug-2023 82.00 82.00 80.00 80.00 14,328,100 0
15-Aug-2023 78.00 84.00 78.00 82.00 68,269,100 0
14-Aug-2023 79.00 80.00 77.00 78.00 10,921,700 0
11-Aug-2023 79.00 80.00 79.00 79.00 4,915,700 0
10-Aug-2023 80.00 80.00 79.00 80.00 8,997,900 0
09-Aug-2023 80.00 82.00 79.00 80.00 24,162,200 0
08-Aug-2023 80.00 81.00 80.00 80.00 10,747,500 0
07-Aug-2023 81.00 81.00 80.00 80.00 10,314,300 0
04-Aug-2023 80.00 82.00 79.00 80.00 20,258,100 0
03-Aug-2023 80.00 81.00 78.00 80.00 25,292,400 0
02-Aug-2023 82.00 82.00 79.00 79.00 23,855,100 0
01-Aug-2023 82.00 83.00 81.00 81.00 20,291,400 0
31-Jul-2023 75.00 83.00 75.00 82.00 17,898,000 0
28-Jul-2023 83.00 83.00 81.00 82.00 21,771,400 0
27-Jul-2023 83.00 85.00 82.00 83.00 31,343,800 0
26-Jul-2023 83.00 84.00 82.00 82.00 33,285,700 0
25-Jul-2023 85.00 85.00 82.00 83.00 13,500,200 0
24-Jul-2023 83.00 86.00 82.00 84.00 43,319,000 0
21-Jul-2023 83.00 84.00 82.00 82.00 20,651,900 0
20-Jul-2023 85.00 86.00 82.00 83.00 42,991,300 0
18-Jul-2023 87.00 88.00 84.00 85.00 35,414,400 0
17-Jul-2023 89.00 89.00 85.00 87.00 31,902,300 0
14-Jul-2023 89.00 90.00 87.00 87.00 54,220,800 0
13-Jul-2023 87.00 93.00 86.00 89.00 147,604,700 0
12-Jul-2023 83.00 90.00 82.00 86.00 176,237,700 0
11-Jul-2023 82.00 85.00 81.00 83.00 51,605,500 0
10-Jul-2023 82.00 84.00 80.00 82.00 46,515,900 0
07-Jul-2023 83.00 84.00 81.00 82.00 32,688,300 0
06-Jul-2023 81.00 85.00 80.00 83.00 119,790,400 0
05-Jul-2023 81.00 81.00 79.00 80.00 20,330,200 0
04-Jul-2023 80.00 81.00 78.00 81.00 25,413,500 0
03-Jul-2023 79.00 81.00 78.00 80.00 13,739,300 0
27-Jun-2023 80.00 80.00 78.00 79.00 17,280,800 0
26-Jun-2023 80.00 82.00 78.00 79.00 20,744,500 0
23-Jun-2023 82.00 83.00 80.00 80.00 25,270,400 0
22-Jun-2023 81.00 84.00 81.00 81.00 39,052,800 0
21-Jun-2023 80.00 82.00 80.00 81.00 17,583,800 0
20-Jun-2023 81.00 83.00 79.00 80.00 51,138,800 0
19-Jun-2023 82.00 83.00 80.00 81.00 24,444,900 0
16-Jun-2023 83.00 85.00 81.00 82.00 48,385,500 0
15-Jun-2023 83.00 85.00 82.00 82.00 32,957,700 0
14-Jun-2023 86.00 87.00 82.00 83.00 75,125,600 0
13-Jun-2023 80.00 86.00 80.00 84.00 184,395,500 0
12-Jun-2023 78.00 82.00 78.00 80.00 98,349,200 0
09-Jun-2023 79.00 81.00 78.00 78.00 36,379,200 0
08-Jun-2023 76.00 80.00 76.00 79.00 45,570,600 0
07-Jun-2023 77.00 78.00 76.00 77.00 12,085,400 0
06-Jun-2023 76.00 77.00 76.00 77.00 11,176,500 0
05-Jun-2023 76.00 78.00 75.00 76.00 13,374,600 0
31-May-2023 77.00 78.00 76.00 76.00 16,034,100 0
30-May-2023 78.00 78.00 76.00 77.00 9,347,600 0
29-May-2023 77.00 78.00 76.00 77.00 13,984,700 0
26-May-2023 78.00 79.00 77.00 77.00 13,759,200 0
25-May-2023 78.00 79.00 76.00 78.00 30,678,800 0
24-May-2023 78.00 79.00 78.00 78.00 8,588,300 0
23-May-2023 79.00 81.00 78.00 78.00 24,995,200 0
22-May-2023 79.00 81.00 78.00 78.00 35,922,500 0
19-May-2023 78.00 81.00 77.00 79.00 56,969,000 0
17-May-2023 78.00 80.00 77.00 77.00 39,144,500 0
16-May-2023 77.00 82.00 76.00 77.00 66,426,300 0
15-May-2023 77.00 78.00 76.00 77.00 13,721,700 0
12-May-2023 77.00 80.00 76.00 78.00 35,207,400 0
11-May-2023 78.00 78.00 76.00 77.00 8,264,800 0
10-May-2023 79.00 80.00 78.00 78.00 18,961,300 0
09-May-2023 77.00 80.00 76.00 79.00 36,876,100 0
08-May-2023 76.00 78.00 76.00 77.00 22,284,000 0
05-May-2023 77.00 79.00 75.00 76.00 20,754,300 0
04-May-2023 77.00 79.00 76.00 76.00 14,951,000 0
03-May-2023 78.00 79.00 77.00 77.00 13,669,900 0
02-May-2023 80.00 80.00 77.00 77.00 27,757,700 0
28-Apr-2023 79.00 84.00 78.00 79.00 62,418,900 0
27-Apr-2023 80.00 80.00 78.00 79.00 34,695,100 0
26-Apr-2023 80.00 81.00 78.00 80.00 10,430,800 0
18-Apr-2023 74.00 80.00 74.00 80.00 21,573,800 0
17-Apr-2023 81.00 82.00 78.00 79.00 23,394,000 0
14-Apr-2023 83.00 84.00 79.00 81.00 32,862,900 0
13-Apr-2023 83.00 84.00 81.00 82.00 18,804,400 0
12-Apr-2023 81.00 84.00 79.00 83.00 32,561,500 0
11-Apr-2023 80.00 82.00 79.00 80.00 16,053,500 0
10-Apr-2023 81.00 83.00 79.00 80.00 49,000,900 0
06-Apr-2023 84.00 84.00 80.00 81.00 61,354,800 0
05-Apr-2023 85.00 86.00 83.00 84.00 20,069,900 0
04-Apr-2023 86.00 88.00 84.00 84.00 49,389,300 0
03-Apr-2023 88.00 88.00 85.00 86.00 25,565,500 0
31-Mar-2023 85.00 88.00 84.00 85.00 21,873,500 0
30-Mar-2023 87.00 88.00 83.00 85.00 28,055,600 0
29-Mar-2023 84.00 92.00 83.00 87.00 154,576,400 0
28-Mar-2023 83.00 85.00 83.00 83.00 20,425,900 0
27-Mar-2023 81.00 84.00 80.00 83.00 21,651,600 0
24-Mar-2023 79.00 83.00 79.00 80.00 42,841,400 0
21-Mar-2023 80.00 84.00 79.00 79.00 49,916,400 0
20-Mar-2023 87.00 89.00 81.00 81.00 47,783,700 0
17-Mar-2023 85.00 93.00 85.00 87.00 74,954,800 0