Price History - BABP

Kembali ke Company
Ticker: BABP
Company: PT Bank MNC Internasional Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 91.00 93.00 86.00 86.00 54,865,200 0
15-Mar-2023 94.00 97.00 91.00 92.00 22,632,600 0
14-Mar-2023 98.00 99.00 93.00 93.00 45,223,900 0
13-Mar-2023 100.00 100.00 98.00 98.00 31,185,800 0
10-Mar-2023 99.00 102.00 97.00 100.00 77,944,000 0
09-Mar-2023 100.00 101.00 99.00 99.00 33,688,700 0
08-Mar-2023 104.00 104.00 99.00 100.00 39,023,400 0
07-Mar-2023 100.00 104.00 98.00 102.00 74,674,500 0
06-Mar-2023 100.00 101.00 98.00 99.00 33,276,800 0
03-Mar-2023 101.00 103.00 98.00 100.00 66,315,800 0
02-Mar-2023 98.00 107.00 97.00 101.00 193,712,900 0
01-Mar-2023 104.00 104.00 97.00 98.00 126,556,300 0
28-Feb-2023 95.00 107.00 94.00 103.00 520,074,300 0
27-Feb-2023 93.00 94.00 91.00 91.00 18,396,800 0
24-Feb-2023 95.00 95.00 92.00 93.00 17,888,800 0
23-Feb-2023 92.00 99.00 90.00 94.00 71,530,700 0
22-Feb-2023 95.00 95.00 90.00 91.00 38,555,500 0
21-Feb-2023 95.00 97.00 94.00 94.00 22,568,000 0
20-Feb-2023 99.00 99.00 95.00 95.00 17,739,000 0
17-Feb-2023 98.00 99.00 96.00 98.00 24,645,800 0
16-Feb-2023 95.00 101.00 95.00 98.00 178,078,700 0
15-Feb-2023 96.00 97.00 94.00 95.00 28,126,900 0
14-Feb-2023 95.00 98.00 93.00 95.00 48,152,100 0
13-Feb-2023 101.00 102.00 94.00 95.00 90,326,100 0
10-Feb-2023 103.00 105.00 98.00 101.00 58,902,500 0
09-Feb-2023 105.00 109.00 100.00 101.00 151,382,900 0
08-Feb-2023 94.00 108.00 92.00 104.00 382,344,300 0
07-Feb-2023 94.00 95.00 92.00 93.00 35,849,800 0
06-Feb-2023 94.00 95.00 93.00 94.00 15,800,700 0
03-Feb-2023 94.00 97.00 92.00 94.00 51,516,400 0
02-Feb-2023 92.00 94.00 92.00 94.00 18,801,400 0
01-Feb-2023 92.00 94.00 91.00 92.00 15,740,600 0
31-Jan-2023 92.00 93.00 91.00 91.00 13,311,600 0
30-Jan-2023 96.00 98.00 92.00 92.00 56,753,300 0
27-Jan-2023 96.00 99.00 94.00 96.00 81,427,800 0
26-Jan-2023 92.00 97.00 91.00 94.00 91,589,100 0
25-Jan-2023 93.00 93.00 89.00 92.00 64,249,100 0
24-Jan-2023 91.00 94.00 91.00 93.00 15,489,900 0
20-Jan-2023 93.00 93.00 91.00 91.00 10,787,300 0
19-Jan-2023 90.00 93.00 90.00 92.00 24,739,600 0
18-Jan-2023 90.00 91.00 88.00 90.00 17,565,700 0
17-Jan-2023 90.00 92.00 89.00 90.00 30,270,100 0
16-Jan-2023 92.00 93.00 89.00 90.00 15,735,100 0
13-Jan-2023 91.00 93.00 91.00 92.00 9,616,500 0
12-Jan-2023 91.00 94.00 90.00 91.00 15,501,400 0
11-Jan-2023 88.00 92.00 88.00 90.00 27,904,800 0
10-Jan-2023 93.00 94.00 88.00 88.00 40,289,500 0
09-Jan-2023 98.00 100.00 93.00 93.00 30,236,000 0
06-Jan-2023 99.00 100.00 96.00 98.00 17,341,300 0
05-Jan-2023 102.00 103.00 95.00 98.00 48,287,400 0
04-Jan-2023 105.00 107.00 102.00 102.00 47,170,600 0
03-Jan-2023 104.00 109.00 103.00 105.00 78,182,300 0
02-Jan-2023 102.00 109.00 101.00 104.00 87,427,200 0