Price History - BBYB

Kembali ke Company
Ticker: BBYB
Company: PT Bank Neo Commerce Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 1,171.84 1,195.18 1,148.50 1,171.84 24,119,870 0
06-Jun-2022 1,199.85 1,227.86 1,153.16 1,167.17 30,809,660 0
03-Jun-2022 1,283.89 1,283.89 1,199.85 1,209.19 49,715,640 0
02-Jun-2022 1,381.93 1,381.93 1,288.56 1,288.56 43,693,276 0
31-May-2022 1,255.88 1,381.93 1,246.54 1,381.93 134,504,993 0
30-May-2022 1,311.90 1,330.57 1,251.21 1,255.88 29,060,880 0
27-May-2022 1,283.89 1,349.25 1,283.89 1,297.89 43,460,662 0
25-May-2022 1,279.22 1,321.24 1,251.21 1,274.55 22,398,399 0
24-May-2022 1,246.54 1,311.90 1,241.87 1,279.22 34,918,636 0
23-May-2022 1,302.56 1,377.26 1,232.53 1,241.87 51,655,802 0
20-May-2022 1,279.22 1,335.24 1,246.54 1,297.89 53,310,766 0
19-May-2022 1,167.17 1,330.57 1,111.15 1,265.21 164,509,180 0
18-May-2022 1,190.51 1,246.54 1,171.84 1,190.51 56,606,450 0
17-May-2022 1,181.18 1,241.87 1,148.50 1,190.51 72,409,091 0
13-May-2022 1,106.48 1,185.85 1,101.81 1,162.50 144,231,828 0
12-May-2022 1,265.21 1,265.21 1,181.18 1,181.18 71,394,136 0
11-May-2022 1,353.92 1,353.92 1,265.21 1,265.21 141,459,525 0
10-May-2022 1,367.92 1,391.27 1,358.59 1,358.59 51,807,665 0
09-May-2022 1,559.34 1,564.01 1,456.63 1,456.63 9,429,535 0
28-Apr-2022 1,526.66 1,564.01 1,493.98 1,564.01 44,556,475 0
27-Apr-2022 1,615.36 1,615.36 1,503.32 1,521.99 90,726,896 0
26-Apr-2022 1,741.42 1,746.09 1,615.36 1,615.36 79,021,236 0
25-Apr-2022 1,736.75 1,746.09 1,680.73 1,736.75 28,776,860 0
22-Apr-2022 1,774.10 1,778.77 1,732.08 1,736.75 21,561,547 0
21-Apr-2022 1,778.77 1,792.77 1,760.09 1,764.76 19,482,480 0
20-Apr-2022 1,778.77 1,820.79 1,755.42 1,774.10 26,971,104 0
19-Apr-2022 1,816.12 1,830.12 1,755.42 1,769.43 28,898,200 0
18-Apr-2022 1,839.46 1,853.47 1,774.10 1,811.45 31,384,876 0
14-Apr-2022 1,764.76 1,853.47 1,746.09 1,834.79 40,481,127 0
13-Apr-2022 1,783.44 1,792.77 1,736.75 1,755.42 27,349,262 0
12-Apr-2022 1,718.07 1,797.44 1,718.07 1,774.10 42,943,921 0
11-Apr-2022 1,736.75 1,788.11 1,690.06 1,718.07 65,267,246 0
08-Apr-2022 1,811.45 1,825.45 1,732.08 1,736.75 59,169,808 0
07-Apr-2022 1,811.45 1,848.80 1,746.09 1,802.11 82,927,585 0
06-Apr-2022 1,951.51 1,960.85 1,825.45 1,830.12 133,348,563 0
05-Apr-2022 1,979.52 2,016.87 1,932.83 1,960.85 33,906,787 0
04-Apr-2022 2,072.89 2,072.89 1,914.16 1,970.18 59,415,059 0
01-Apr-2022 2,082.23 2,082.23 2,026.21 2,044.88 16,946,861 0
31-Mar-2022 2,138.26 2,138.26 2,063.56 2,082.23 23,404,786 0
30-Mar-2022 2,054.22 2,128.92 2,054.22 2,110.24 35,611,444 0
29-Mar-2022 2,035.55 2,072.89 2,035.55 2,044.88 20,331,970 0
28-Mar-2022 2,054.22 2,082.23 2,026.21 2,035.55 18,056,917 0
25-Mar-2022 2,128.92 2,166.27 2,054.22 2,054.22 39,360,040 0
24-Mar-2022 2,100.91 2,110.24 2,063.56 2,110.24 19,329,011 0
23-Mar-2022 2,100.91 2,110.24 2,054.22 2,091.57 16,415,233 0
22-Mar-2022 2,035.55 2,100.91 2,026.21 2,091.57 25,724,820 0
21-Mar-2022 2,091.57 2,100.91 2,026.21 2,026.21 21,612,739 0
18-Mar-2022 2,082.23 2,110.24 2,007.53 2,054.22 303,332,523 0
17-Mar-2022 2,082.23 2,156.93 2,063.56 2,082.23 66,245,252 0
16-Mar-2022 1,923.50 2,100.91 1,923.50 2,063.56 82,897,812 0
15-Mar-2022 1,998.20 2,044.88 1,904.82 1,923.50 49,013,086 0
14-Mar-2022 2,035.55 2,091.57 1,998.20 1,998.20 48,150,637 0
11-Mar-2022 1,923.50 2,044.88 1,886.15 2,016.87 79,469,007 0
10-Mar-2022 1,895.48 1,914.16 1,844.13 1,914.16 55,208,518 0