Price History - BBYB

Kembali ke Company
Ticker: BBYB
Company: PT Bank Neo Commerce Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 905.72 947.74 845.03 868.37 92,218,751 0
25-Oct-2022 999.10 1,003.77 896.39 905.72 182,274,473 0
24-Oct-2022 746.99 915.06 737.65 915.06 127,187,616 0
21-Oct-2022 732.98 789.01 732.98 732.98 50,165,874 0
20-Oct-2022 737.65 765.66 714.31 732.98 52,693,461 0
19-Oct-2022 775.00 817.02 737.65 746.99 125,478,676 0
18-Oct-2022 690.96 798.34 676.96 770.33 102,076,138 0
17-Oct-2022 700.30 700.30 653.62 681.63 66,128,945 0
14-Oct-2022 751.66 775.00 695.63 700.30 83,560,312 0
13-Oct-2022 798.34 807.68 746.99 746.99 45,854,914 0
12-Oct-2022 821.69 845.03 789.01 798.34 12,650,573 0
11-Oct-2022 840.36 849.70 821.69 821.69 8,225,983 0
10-Oct-2022 877.71 882.38 817.02 831.03 16,557,779 0
07-Oct-2022 877.71 891.72 868.37 877.71 4,738,703 0
06-Oct-2022 905.72 910.39 877.71 882.38 7,619,495 0
05-Oct-2022 901.06 943.07 877.71 891.72 20,644,800 0
04-Oct-2022 863.71 901.06 854.37 887.05 16,674,835 0
03-Oct-2022 789.01 882.38 789.01 854.37 20,342,573 0
30-Sep-2022 882.38 882.38 821.69 826.36 39,748,158 0
29-Sep-2022 924.40 933.74 873.04 882.38 27,472,102 0
28-Sep-2022 947.74 947.74 919.73 919.73 18,010,116 0
27-Sep-2022 929.07 952.41 915.06 952.41 11,994,606 0
26-Sep-2022 966.42 966.42 919.73 919.73 28,808,774 0
23-Sep-2022 966.42 1,003.77 961.75 966.42 20,168,755 0
22-Sep-2022 938.41 985.09 938.41 966.42 6,577,552 0
21-Sep-2022 989.76 1,003.77 952.41 961.75 9,289,667 0
20-Sep-2022 985.09 1,003.77 971.09 980.42 9,180,107 0
19-Sep-2022 999.10 1,008.44 966.42 975.75 18,206,852 0
16-Sep-2022 1,022.44 1,031.78 975.75 999.10 22,768,954 0
15-Sep-2022 1,055.12 1,073.80 1,017.77 1,017.77 12,584,066 0
14-Sep-2022 1,045.78 1,050.45 1,003.77 1,045.78 26,615,114 0
13-Sep-2022 1,017.77 1,101.81 1,008.44 1,064.46 46,063,431 0
12-Sep-2022 1,017.77 1,064.46 994.43 1,003.77 28,772,897 0
09-Sep-2022 1,092.47 1,097.14 1,017.77 1,017.77 41,849,608 0
08-Sep-2022 1,073.80 1,106.48 1,069.13 1,092.47 11,311,972 0
07-Sep-2022 1,111.15 1,120.48 1,073.80 1,073.80 22,683,491 0
06-Sep-2022 1,125.15 1,139.16 1,097.14 1,115.81 13,892,037 0
05-Sep-2022 1,101.81 1,139.16 1,097.14 1,120.48 17,664,301 0
02-Sep-2022 1,115.81 1,129.82 1,101.81 1,101.81 14,850,230 0
01-Sep-2022 1,143.83 1,148.50 1,111.15 1,111.15 11,262,494 0
31-Aug-2022 1,139.16 1,148.50 1,101.81 1,143.83 31,176,359 0
30-Aug-2022 1,120.48 1,162.50 1,111.15 1,139.16 31,803,624 0
29-Aug-2022 1,129.82 1,129.82 1,069.13 1,106.48 38,698,825 0
26-Aug-2022 1,171.84 1,185.85 1,134.49 1,148.50 30,907,440 0
25-Aug-2022 1,134.49 1,171.84 1,134.49 1,162.50 25,731,032 0
24-Aug-2022 1,115.81 1,162.50 1,111.15 1,134.49 49,676,228 0
23-Aug-2022 1,157.83 1,195.18 1,111.15 1,120.48 86,826,330 0
22-Aug-2022 1,213.86 1,241.87 1,157.83 1,176.51 49,641,529 0
19-Aug-2022 1,260.54 1,279.22 1,241.87 1,241.87 12,812,931 0
18-Aug-2022 1,213.86 1,283.89 1,204.52 1,260.54 44,819,718 0
16-Aug-2022 1,353.92 1,377.26 1,260.54 1,260.54 61,702,535 0
15-Aug-2022 1,475.30 1,475.30 1,353.92 1,353.92 55,634,548 0
12-Aug-2022 1,414.61 1,456.63 1,391.27 1,433.29 32,913,895 0
11-Aug-2022 1,353.92 1,428.62 1,353.92 1,414.61 43,545,590 0
10-Aug-2022 1,381.93 1,381.93 1,335.24 1,335.24 27,638,637 0
09-Aug-2022 1,414.61 1,433.29 1,377.26 1,377.26 34,688,271 0
08-Aug-2022 1,372.59 1,419.28 1,330.57 1,409.94 36,953,365 0
05-Aug-2022 1,349.25 1,391.27 1,335.24 1,367.92 26,591,553 0
04-Aug-2022 1,372.59 1,409.94 1,344.58 1,349.25 58,029,871 0
03-Aug-2022 1,246.54 1,372.59 1,223.19 1,367.92 93,502,412 0
02-Aug-2022 1,260.54 1,260.54 1,195.18 1,246.54 35,650,856 0
01-Aug-2022 1,232.53 1,274.55 1,209.19 1,265.21 29,971,951 0
29-Jul-2022 1,274.55 1,288.56 1,218.53 1,232.53 31,915,433 0
28-Jul-2022 1,167.17 1,288.56 1,167.17 1,269.88 87,578,791 0
27-Jul-2022 1,167.17 1,195.18 1,153.16 1,153.16 24,395,002 0
26-Jul-2022 1,171.84 1,232.53 1,157.83 1,167.17 43,865,380 0
25-Jul-2022 1,237.20 1,265.21 1,167.17 1,181.18 40,164,442 0
22-Jul-2022 1,246.54 1,283.89 1,237.20 1,237.20 19,477,018 0
21-Jul-2022 1,269.88 1,288.56 1,218.53 1,237.20 26,064,209 0
20-Jul-2022 1,297.89 1,307.23 1,241.87 1,269.88 39,678,224 0
19-Jul-2022 1,260.54 1,302.56 1,227.86 1,279.22 46,765,021 0
18-Jul-2022 1,232.53 1,279.22 1,218.53 1,260.54 55,381,265 0
15-Jul-2022 1,111.15 1,265.21 1,106.48 1,209.19 98,425,107 0
14-Jul-2022 1,092.47 1,134.49 1,055.12 1,106.48 24,074,569 0
13-Jul-2022 1,157.83 1,199.85 1,078.47 1,092.47 60,018,762 0
12-Jul-2022 1,167.17 1,185.85 1,092.47 1,148.50 48,353,264 0
11-Jul-2022 1,106.48 1,185.85 1,059.79 1,153.16 71,392,423 0
08-Jul-2022 971.09 1,101.81 961.75 1,097.14 68,411,603 0
07-Jul-2022 924.40 980.42 924.40 961.75 20,614,598 0
06-Jul-2022 924.40 943.07 915.06 924.40 10,593,889 0
05-Jul-2022 891.72 957.08 887.05 924.40 15,333,343 0
04-Jul-2022 947.74 989.76 877.71 882.38 38,466,961 0
01-Jul-2022 919.73 961.75 919.73 943.07 30,171,579 0
30-Jun-2022 943.07 957.08 905.72 919.73 30,800,878 0
29-Jun-2022 975.75 980.42 938.41 938.41 15,408,739 0
28-Jun-2022 1,027.11 1,041.12 957.08 975.75 28,003,836 0
27-Jun-2022 1,055.12 1,083.13 1,017.77 1,027.11 19,805,483 0
24-Jun-2022 1,017.77 1,055.12 1,017.77 1,027.11 17,870,248 0
23-Jun-2022 1,013.10 1,036.45 999.10 1,003.77 10,028,741 0
22-Jun-2022 1,036.45 1,073.80 1,003.77 1,013.10 18,350,576 0
21-Jun-2022 999.10 1,055.12 971.09 1,027.11 26,969,283 0
20-Jun-2022 1,064.46 1,069.13 989.76 994.43 32,817,508 0
17-Jun-2022 999.10 1,064.46 975.75 1,059.79 50,542,211 0
16-Jun-2022 1,059.79 1,129.82 1,022.44 1,022.44 76,895,904 0
15-Jun-2022 1,129.82 1,153.16 1,055.12 1,059.79 58,692,478 0
14-Jun-2022 1,185.85 1,195.18 1,129.82 1,129.82 43,096,319 0
13-Jun-2022 1,255.88 1,288.56 1,213.86 1,213.86 24,872,331 0
10-Jun-2022 1,321.24 1,353.92 1,274.55 1,302.56 45,179,349 0
09-Jun-2022 1,260.54 1,358.59 1,260.54 1,330.57 58,820,994 0
08-Jun-2022 1,176.51 1,321.24 1,176.51 1,269.88 99,851,206 0