Price History - BABP

Kembali ke Company
Ticker: BABP
Company: PT Bank MNC Internasional Tbk.
Date Open High Low Close Volume Value
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
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