Price History - BANK

Kembali ke Company
Ticker: BANK
Company: PT Bank Aladin Syariah Tbk
Date Open High Low Close Volume Value
10-Aug-2022 1,850.00 1,860.00 1,830.00 1,830.00 16,211,000 0
09-Aug-2022 1,870.00 1,870.00 1,840.00 1,850.00 16,252,700 0
08-Aug-2022 1,855.00 1,870.00 1,835.00 1,860.00 16,782,800 0
05-Aug-2022 1,840.00 1,865.00 1,815.00 1,850.00 23,506,100 0
04-Aug-2022 1,935.00 1,935.00 1,825.00 1,835.00 26,158,200 0
03-Aug-2022 1,955.00 1,965.00 1,865.00 1,935.00 21,714,500 0
02-Aug-2022 2,000.00 2,060.00 1,935.00 1,985.00 18,242,600 0
01-Aug-2022 1,980.00 2,050.00 1,935.00 2,000.00 34,464,600 0
29-Jul-2022 1,890.00 1,985.00 1,880.00 1,960.00 20,097,200 0
28-Jul-2022 1,890.00 1,910.00 1,860.00 1,880.00 17,055,600 0
27-Jul-2022 1,855.00 1,885.00 1,800.00 1,880.00 26,496,100 0
26-Jul-2022 1,910.00 1,950.00 1,830.00 1,830.00 21,772,700 0
25-Jul-2022 1,915.00 1,945.00 1,885.00 1,910.00 21,469,800 0
22-Jul-2022 1,935.00 1,945.00 1,895.00 1,915.00 16,825,700 0
21-Jul-2022 1,960.00 1,995.00 1,910.00 1,940.00 18,515,300 0
20-Jul-2022 1,930.00 2,000.00 1,885.00 1,945.00 21,344,300 0
19-Jul-2022 1,915.00 1,930.00 1,870.00 1,920.00 22,430,000 0
18-Jul-2022 1,920.00 1,935.00 1,890.00 1,915.00 22,055,700 0
15-Jul-2022 1,895.00 1,950.00 1,875.00 1,920.00 16,620,400 0
14-Jul-2022 1,915.00 1,915.00 1,885.00 1,895.00 21,192,600 0
13-Jul-2022 1,925.00 1,945.00 1,900.00 1,925.00 15,836,800 0
12-Jul-2022 1,945.00 1,960.00 1,910.00 1,925.00 20,878,600 0
11-Jul-2022 1,920.00 1,935.00 1,915.00 1,925.00 10,295,700 0
08-Jul-2022 1,945.00 1,975.00 1,910.00 1,910.00 24,021,800 0
07-Jul-2022 1,950.00 1,955.00 1,920.00 1,930.00 17,506,100 0
06-Jul-2022 1,920.00 1,945.00 1,900.00 1,930.00 26,021,500 0
05-Jul-2022 1,915.00 1,980.00 1,895.00 1,920.00 21,124,700 0
04-Jul-2022 2,000.00 2,000.00 1,850.00 1,900.00 22,018,300 0
01-Jul-2022 1,895.00 2,040.00 1,870.00 1,985.00 21,470,500 0
30-Jun-2022 1,915.00 1,925.00 1,845.00 1,915.00 23,384,500 0
29-Jun-2022 1,970.00 2,010.00 1,910.00 1,915.00 14,719,400 0
28-Jun-2022 2,090.00 2,130.00 1,960.00 1,970.00 14,019,500 0
27-Jun-2022 2,000.00 2,190.00 1,995.00 2,090.00 36,879,300 0
24-Jun-2022 1,980.00 2,030.00 1,965.00 2,000.00 23,065,100 0
23-Jun-2022 1,970.00 1,980.00 1,925.00 1,975.00 16,138,500 0
22-Jun-2022 2,000.00 2,010.00 1,950.00 1,970.00 17,201,700 0
21-Jun-2022 1,960.00 2,010.00 1,935.00 2,000.00 18,529,100 0
20-Jun-2022 1,960.00 1,970.00 1,925.00 1,960.00 18,754,200 0
17-Jun-2022 1,995.00 1,995.00 1,920.00 1,970.00 14,951,800 0
16-Jun-2022 1,960.00 2,040.00 1,955.00 1,990.00 39,486,000 0
15-Jun-2022 1,950.00 1,980.00 1,900.00 1,960.00 26,145,200 0
14-Jun-2022 1,970.00 1,970.00 1,935.00 1,950.00 19,081,000 0
13-Jun-2022 1,975.00 2,000.00 1,935.00 1,970.00 18,858,200 0
10-Jun-2022 2,020.00 2,020.00 1,950.00 1,975.00 22,279,800 0
09-Jun-2022 1,990.00 2,020.00 1,965.00 2,000.00 20,700,300 0
08-Jun-2022 1,960.00 1,990.00 1,915.00 1,970.00 24,101,800 0
07-Jun-2022 2,030.00 2,030.00 1,970.00 1,970.00 21,836,500 0
06-Jun-2022 2,030.00 2,040.00 1,980.00 2,030.00 24,974,200 0
03-Jun-2022 2,030.00 2,040.00 1,960.00 2,020.00 25,424,200 0
02-Jun-2022 1,955.00 2,050.00 1,925.00 2,020.00 32,708,800 0
31-May-2022 2,030.00 2,040.00 1,955.00 1,955.00 27,277,100 0
30-May-2022 1,955.00 1,995.00 1,940.00 1,985.00 23,647,700 0
27-May-2022 1,900.00 1,975.00 1,880.00 1,945.00 43,258,300 0
25-May-2022 1,955.00 2,010.00 1,875.00 1,910.00 47,645,200 0
24-May-2022 2,200.00 2,200.00 1,950.00 1,950.00 17,843,600 0
23-May-2022 1,965.00 1,995.00 1,935.00 1,940.00 20,040,400 0
20-May-2022 1,905.00 1,980.00 1,845.00 1,960.00 79,769,100 0
19-May-2022 1,680.00 1,960.00 1,680.00 1,895.00 44,448,700 0
18-May-2022 1,750.00 1,760.00 1,690.00 1,695.00 17,128,700 0
17-May-2022 1,511.26 1,555.71 1,431.25 1,555.71 28,855,990 0
13-May-2022 1,640.16 1,640.16 1,533.48 1,537.93 15,970,724 0
12-May-2022 1,746.84 1,746.84 1,626.83 1,644.61 22,054,798 0
11-May-2022 1,729.06 1,746.84 1,706.84 1,746.84 20,875,802 0
10-May-2022 1,751.28 1,751.28 1,631.27 1,729.06 17,563,904 0
09-May-2022 1,795.73 1,804.62 1,742.39 1,751.28 18,280,571 0
28-Apr-2022 1,795.73 1,804.62 1,786.84 1,795.73 12,366,017 0
27-Apr-2022 1,786.84 1,804.62 1,769.06 1,786.84 19,403,997 0
26-Apr-2022 1,804.62 1,831.29 1,777.95 1,777.95 18,049,631 0
25-Apr-2022 1,849.07 1,857.96 1,804.62 1,804.62 21,107,867 0
22-Apr-2022 1,893.52 1,893.52 1,840.18 1,840.18 15,857,672 0
21-Apr-2022 1,875.74 1,902.41 1,875.74 1,884.63 15,961,387 0
20-Apr-2022 1,884.63 1,893.52 1,849.07 1,866.85 30,843,106 0
19-Apr-2022 1,875.74 1,884.63 1,866.85 1,866.85 19,550,008 0
18-Apr-2022 1,911.30 1,911.30 1,866.85 1,866.85 21,283,349 0
14-Apr-2022 1,929.08 1,937.97 1,902.41 1,902.41 17,413,169 0
13-Apr-2022 1,920.19 1,955.75 1,902.41 1,920.19 15,009,618 0
12-Apr-2022 1,946.86 1,973.53 1,884.63 1,911.30 29,074,331 0
11-Apr-2022 2,026.87 2,044.65 1,893.52 1,911.30 35,633,108 0
08-Apr-2022 2,035.76 2,097.98 1,991.31 2,017.98 45,933,379 0
07-Apr-2022 2,249.11 2,311.34 2,080.21 2,080.21 55,922,394 0
06-Apr-2022 2,017.98 2,293.56 2,009.09 2,231.33 67,956,231 0
05-Apr-2022 2,000.20 2,035.76 1,893.52 2,017.98 37,334,728 0
04-Apr-2022 1,893.52 2,017.98 1,822.40 1,982.42 39,331,068 0
01-Apr-2022 1,937.97 1,955.75 1,866.85 1,884.63 17,605,637 0
31-Mar-2022 1,911.30 1,955.75 1,893.52 1,929.08 18,248,961 0
30-Mar-2022 1,911.30 1,946.86 1,893.52 1,902.41 20,696,945 0
29-Mar-2022 1,875.74 1,929.08 1,875.74 1,902.41 24,058,563 0
28-Mar-2022 1,875.74 1,893.52 1,857.96 1,866.85 13,171,212 0
25-Mar-2022 1,884.63 1,893.52 1,849.07 1,875.74 16,716,525 0
24-Mar-2022 1,866.85 1,893.52 1,857.96 1,884.63 18,851,564 0
23-Mar-2022 1,866.85 1,911.30 1,857.96 1,866.85 24,375,782 0
22-Mar-2022 1,884.63 1,893.52 1,849.07 1,866.85 24,445,525 0
21-Mar-2022 1,902.41 1,902.41 1,849.07 1,875.74 16,040,242 0
18-Mar-2022 1,973.53 1,991.31 1,884.63 1,893.52 31,674,624 0
17-Mar-2022 1,982.42 2,009.09 1,964.64 1,973.53 20,956,682 0
16-Mar-2022 1,982.42 2,053.54 1,973.53 1,982.42 33,373,769 0
15-Mar-2022 1,964.64 2,106.87 1,964.64 1,964.64 51,682,687 0
14-Mar-2022 2,000.20 2,000.20 1,893.52 1,955.75 31,257,290 0
11-Mar-2022 1,920.19 2,009.09 1,920.19 1,946.86 37,519,097 0
10-Mar-2022 1,937.97 1,946.86 1,893.52 1,911.30 18,389,685 0