Price History - BBYB

Kembali ke Company
Ticker: BBYB
Company: PT Bank Neo Commerce Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 480.00 505.00 476.00 478.00 170,987,400 0
15-Mar-2023 530.00 535.00 510.00 510.00 129,523,600 0
14-Mar-2023 580.00 580.00 545.00 545.00 29,540,500 0
13-Mar-2023 620.00 620.00 585.00 585.00 64,270,500 0
10-Mar-2023 615.00 630.00 605.00 625.00 15,202,300 0
09-Mar-2023 630.00 645.00 615.00 620.00 35,390,000 0
08-Mar-2023 640.00 645.00 610.00 630.00 48,711,600 0
07-Mar-2023 645.00 660.00 630.00 640.00 23,842,700 0
06-Mar-2023 650.00 660.00 635.00 645.00 9,270,800 0
03-Mar-2023 655.00 660.00 635.00 650.00 12,268,900 0
02-Mar-2023 660.00 660.00 645.00 650.00 14,796,300 0
01-Mar-2023 640.00 665.00 635.00 650.00 45,383,100 0
28-Feb-2023 660.00 660.00 630.00 640.00 21,209,900 0
27-Feb-2023 650.00 655.00 640.00 655.00 7,861,600 0
24-Feb-2023 655.00 660.00 640.00 650.00 22,475,400 0
23-Feb-2023 650.00 665.00 650.00 655.00 14,388,800 0
22-Feb-2023 655.00 655.00 640.00 650.00 18,498,400 0
21-Feb-2023 665.00 670.00 655.00 660.00 9,667,900 0
20-Feb-2023 675.00 685.00 650.00 655.00 20,580,300 0
17-Feb-2023 705.00 705.00 670.00 680.00 14,048,100 0
16-Feb-2023 665.00 710.00 665.00 690.00 65,472,800 0
15-Feb-2023 650.00 680.00 645.00 665.00 34,156,100 0
14-Feb-2023 645.00 660.00 645.00 650.00 27,587,900 0
13-Feb-2023 630.00 665.00 625.00 645.00 48,202,700 0
10-Feb-2023 655.00 660.00 630.00 635.00 126,231,200 0
09-Feb-2023 725.00 730.00 675.00 675.00 68,908,900 0
08-Feb-2023 730.00 740.00 715.00 725.00 13,910,500 0
07-Feb-2023 685.00 745.00 685.00 730.00 22,749,700 0
06-Feb-2023 780.00 780.00 725.00 725.00 56,304,100 0
03-Feb-2023 815.00 830.00 775.00 775.00 96,519,000 0
02-Feb-2023 755.00 825.00 750.00 805.00 107,685,200 0
01-Feb-2023 745.00 770.00 745.00 745.00 22,431,400 0
31-Jan-2023 730.00 760.00 725.00 740.00 20,172,300 0
30-Jan-2023 750.00 765.00 725.00 730.00 16,608,400 0
27-Jan-2023 785.00 790.00 745.00 750.00 28,799,700 0
26-Jan-2023 760.00 790.00 755.00 780.00 44,692,100 0
25-Jan-2023 705.00 760.00 695.00 755.00 75,843,500 0
24-Jan-2023 680.00 715.00 680.00 700.00 24,467,200 0
20-Jan-2023 685.00 695.00 675.00 680.00 8,772,600 0
19-Jan-2023 660.00 705.00 655.00 685.00 38,203,000 0
18-Jan-2023 685.00 690.00 655.00 665.00 20,004,600 0
17-Jan-2023 690.00 710.00 680.00 680.00 21,155,500 0
16-Jan-2023 705.00 715.00 685.00 690.00 12,475,700 0
13-Jan-2023 710.00 730.00 690.00 705.00 32,999,000 0
12-Jan-2023 655.00 715.00 650.00 705.00 60,275,900 0
11-Jan-2023 660.00 690.00 650.00 655.00 57,259,400 0
10-Jan-2023 650.00 660.00 640.00 655.00 18,530,300 0
09-Jan-2023 610.00 650.00 610.00 645.00 45,593,800 0
06-Jan-2023 610.00 625.00 590.00 615.00 26,650,400 0
05-Jan-2023 655.00 660.00 605.00 610.00 91,919,800 0
04-Jan-2023 655.00 665.00 650.00 650.00 16,034,600 0
03-Jan-2023 655.00 680.00 640.00 655.00 27,895,800 0
02-Jan-2023 650.00 675.00 640.00 655.00 27,298,300 0
30-Dec-2022 630.00 655.00 630.00 645.00 24,560,400 0
29-Dec-2022 650.00 650.00 615.00 630.00 41,665,200 0
28-Dec-2022 650.00 660.00 645.00 650.00 22,456,600 0
27-Dec-2022 655.00 675.00 650.00 650.00 35,765,800 0
26-Dec-2022 650.00 665.00 640.00 655.00 21,300,200 0
23-Dec-2022 640.00 655.00 615.00 650.00 31,240,400 0
22-Dec-2022 675.00 675.00 630.00 635.00 32,804,100 0
21-Dec-2022 655.00 670.00 620.00 625.00 114,984,100 0
20-Dec-2022 715.00 720.00 665.00 665.00 83,302,500 0
19-Dec-2022 735.00 745.00 700.00 715.00 33,119,200 0
16-Dec-2022 750.00 755.00 720.00 735.00 48,586,600 0
15-Dec-2022 705.00 770.00 700.00 750.00 105,025,400 0
14-Dec-2022 740.00 740.00 680.00 705.00 68,407,200 0
13-Dec-2022 680.00 730.00 660.00 710.00 148,785,100 0
12-Dec-2022 685.00 685.00 655.00 675.00 16,037,900 0
09-Dec-2022 690.00 700.00 670.00 680.00 17,351,800 0
08-Dec-2022 655.00 705.00 650.00 690.00 71,891,600 0
07-Dec-2022 715.00 730.00 665.00 685.00 104,168,900 0
06-Dec-2022 775.00 775.00 695.00 715.00 64,722,800 0
05-Dec-2022 825.00 825.00 740.00 740.00 88,112,900 0
02-Dec-2022 805.00 825.00 770.00 795.00 104,307,000 0
01-Dec-2022 730.00 810.00 730.00 800.00 179,233,700 0
30-Nov-2022 775.00 785.00 730.00 735.00 185,896,900 0
29-Nov-2022 745.00 790.00 745.00 780.00 217,503,700 0
28-Nov-2022 905.00 905.00 800.00 800.00 56,360,300 0
25-Nov-2022 915.00 920.00 855.00 855.00 112,070,600 0
24-Nov-2022 940.00 955.00 915.00 915.00 66,875,200 0
23-Nov-2022 1,050.00 1,050.00 855.00 940.00 156,577,800 0
22-Nov-2022 880.00 890.00 850.00 870.00 45,447,700 0
21-Nov-2022 925.00 925.00 855.00 875.00 72,021,500 0
18-Nov-2022 896.39 929.07 849.70 873.04 143,722,691 0
17-Nov-2022 807.68 896.39 807.68 887.05 106,355,183 0
16-Nov-2022 859.04 882.38 831.03 840.36 119,537,598 0
15-Nov-2022 840.36 891.72 812.35 859.04 89,122,695 0
14-Nov-2022 868.37 882.38 831.03 840.36 71,466,855 0
11-Nov-2022 849.70 905.72 826.36 854.37 158,898,924 0
10-Nov-2022 831.03 845.03 793.68 807.68 50,504,085 0
09-Nov-2022 746.99 840.36 746.99 831.03 113,792,186 0
08-Nov-2022 793.68 803.01 761.00 765.66 28,712,602 0
07-Nov-2022 775.00 812.35 756.33 784.34 65,672,500 0
04-Nov-2022 770.33 784.34 756.33 775.00 12,119,052 0
03-Nov-2022 756.33 803.01 737.65 770.33 42,532,563 0
02-Nov-2022 737.65 789.01 737.65 751.66 39,798,065 0
01-Nov-2022 831.03 840.36 775.00 775.00 52,801,414 0
31-Oct-2022 789.01 873.04 789.01 831.03 31,380,378 0
28-Oct-2022 887.05 887.05 821.69 821.69 46,166,993 0
27-Oct-2022 831.03 910.39 831.03 882.38 69,864,582 0