Price History - BBYB

Kembali ke Company
Ticker: BBYB
Company: PT Bank Neo Commerce Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 1,867.47 1,914.16 1,825.45 1,848.80 53,563,514 0
08-Mar-2022 1,867.47 1,988.86 1,792.77 1,825.45 89,183,312 0
07-Mar-2022 1,951.51 1,960.85 1,862.80 1,895.48 64,141,018 0
04-Mar-2022 2,054.22 2,110.24 1,951.51 1,960.85 88,045,625 0
02-Mar-2022 2,166.27 2,175.61 2,054.22 2,054.22 58,783,510 0
01-Mar-2022 2,203.62 2,278.32 2,156.93 2,184.94 42,583,755 0
25-Feb-2022 2,054.22 2,231.63 2,054.22 2,184.94 74,682,538 0
24-Feb-2022 2,287.65 2,296.99 2,128.92 2,128.92 91,445,835 0
23-Feb-2022 2,259.64 2,325.00 2,240.97 2,287.65 43,478,226 0
22-Feb-2022 2,278.32 2,362.35 2,212.96 2,240.97 108,785,741 0
21-Feb-2022 2,072.89 2,287.65 2,072.89 2,278.32 111,267,276 0
18-Feb-2022 2,147.59 2,194.28 2,100.91 2,100.91 48,288,684 0
17-Feb-2022 1,998.20 2,222.29 1,998.20 2,147.59 77,392,939 0
16-Feb-2022 2,026.21 2,054.22 1,988.86 2,016.87 26,849,442 0
15-Feb-2022 1,970.18 2,072.89 1,960.85 2,016.87 44,801,833 0
14-Feb-2022 2,138.26 2,166.27 1,988.86 1,988.86 73,880,920 0
11-Feb-2022 2,119.58 2,166.27 2,072.89 2,138.26 41,205,100 0
10-Feb-2022 2,007.53 2,222.29 1,998.20 2,110.24 139,441,076 0
09-Feb-2022 1,979.52 2,026.21 1,960.85 1,998.20 44,554,761 0
08-Feb-2022 1,960.85 2,054.22 1,951.51 1,979.52 76,734,402 0
07-Feb-2022 1,988.86 2,026.21 1,932.83 1,960.85 44,051,835 0
04-Feb-2022 1,867.47 2,072.89 1,867.47 1,988.86 60,822,844 0
03-Feb-2022 1,979.52 2,016.87 1,886.15 1,960.85 65,452,737 0
02-Feb-2022 1,820.79 2,026.21 1,811.45 1,979.52 121,134,302 0
31-Jan-2022 1,802.11 1,853.47 1,769.43 1,802.11 66,453,448 0
28-Jan-2022 1,680.73 1,830.12 1,676.06 1,792.77 129,021,860 0
27-Jan-2022 1,680.73 1,704.07 1,601.36 1,666.72 96,382,775 0
26-Jan-2022 1,708.74 1,774.10 1,592.02 1,680.73 213,636,753 0
25-Jan-2022 1,802.11 1,820.79 1,708.74 1,708.74 124,147,465 0
24-Jan-2022 1,960.85 1,960.85 1,834.79 1,834.79 107,258,757 0
21-Jan-2022 1,951.51 1,988.86 1,923.50 1,970.18 50,385,208 0
20-Jan-2022 1,970.18 2,063.56 1,942.17 1,960.85 47,102,697 0
19-Jan-2022 2,072.89 2,100.91 1,970.18 1,970.18 70,127,076 0
18-Jan-2022 2,175.61 2,175.61 2,026.21 2,082.23 72,979,273 0
17-Jan-2022 2,138.26 2,194.28 2,072.89 2,138.26 116,374,607 0
14-Jan-2022 2,278.32 2,296.99 2,128.92 2,138.26 137,346,587 0
13-Jan-2022 2,147.59 2,315.67 2,128.92 2,278.32 135,586,883 0
12-Jan-2022 2,054.22 2,203.62 2,044.88 2,119.58 118,729,233 0
11-Jan-2022 2,231.63 2,259.64 2,072.89 2,072.89 111,535,446 0
10-Jan-2022 2,184.94 2,231.63 2,100.91 2,222.29 82,334,270 0
07-Jan-2022 2,325.00 2,334.34 2,175.61 2,194.28 99,169,857 0
06-Jan-2022 2,194.28 2,287.65 2,091.57 2,278.32 143,970,834 0
05-Jan-2022 2,334.34 2,334.34 2,203.62 2,203.62 82,140,853 0
04-Jan-2022 2,399.70 2,437.05 2,240.97 2,343.68 119,651,977 0
03-Jan-2022 2,465.06 2,511.75 2,381.03 2,399.70 60,812,027 0
30-Dec-2021 2,530.43 2,558.44 2,455.73 2,455.73 33,127,445 0