Price History - BANK

Kembali ke Company
Ticker: BANK
Company: PT Bank Aladin Syariah Tbk
Date Open High Low Close Volume Value
29-Dec-2021 2,115.76 2,133.54 2,009.09 2,089.09 15,775,218 0
28-Dec-2021 2,142.43 2,142.43 2,106.87 2,115.76 40,134,014 0
27-Dec-2021 2,142.43 2,169.10 2,097.98 2,133.54 16,128,321 0
24-Dec-2021 2,186.88 2,186.88 2,133.54 2,133.54 17,824,316 0
23-Dec-2021 2,204.66 2,213.55 2,133.54 2,142.43 23,495,331 0
22-Dec-2021 2,195.77 2,275.78 2,169.10 2,204.66 32,693,773 0
21-Dec-2021 2,204.66 2,222.44 2,169.10 2,195.77 27,194,866 0
20-Dec-2021 2,213.55 2,222.44 2,142.43 2,204.66 21,939,835 0
17-Dec-2021 2,133.54 2,213.55 2,115.76 2,213.55 30,160,523 0
16-Dec-2021 2,177.99 2,186.88 2,097.98 2,133.54 31,452,233 0
15-Dec-2021 2,133.54 2,231.33 2,133.54 2,169.10 27,593,752 0
14-Dec-2021 2,177.99 2,195.77 2,133.54 2,151.32 15,599,510 0
13-Dec-2021 2,177.99 2,222.44 2,177.99 2,177.99 26,728,262 0
10-Dec-2021 2,213.55 2,213.55 2,151.32 2,169.10 28,708,404 0
09-Dec-2021 2,213.55 2,240.22 2,195.77 2,213.55 21,832,858 0
08-Dec-2021 2,293.56 2,311.34 2,195.77 2,204.66 27,900,959 0
07-Dec-2021 2,160.21 2,284.67 2,151.32 2,284.67 53,498,370 0
06-Dec-2021 2,204.66 2,240.22 2,133.54 2,151.32 40,691,284 0
03-Dec-2021 2,338.01 2,364.68 2,186.88 2,204.66 32,277,002 0
02-Dec-2021 2,329.12 2,382.46 2,284.67 2,338.01 29,348,803 0
01-Dec-2021 2,489.13 2,524.69 2,320.23 2,320.23 41,150,126 0
30-Nov-2021 2,435.80 2,578.03 2,418.02 2,489.13 220,166,424 0
29-Nov-2021 2,329.12 2,435.80 2,311.34 2,426.91 58,161,935 0
26-Nov-2021 2,462.47 2,480.24 2,320.23 2,338.01 43,288,315 0
25-Nov-2021 2,391.35 2,480.24 2,382.46 2,453.58 54,269,032 0
24-Nov-2021 2,373.57 2,435.80 2,346.90 2,391.35 36,518,958 0
23-Nov-2021 2,444.69 2,444.69 2,364.68 2,373.57 31,193,846 0
22-Nov-2021 2,284.67 2,444.69 2,284.67 2,435.80 42,855,683 0
19-Nov-2021 2,329.12 2,373.57 2,284.67 2,284.67 33,242,044 0
18-Nov-2021 2,489.13 2,489.13 2,302.45 2,329.12 44,348,973 0
17-Nov-2021 2,462.47 2,515.80 2,453.58 2,471.35 29,056,107 0
16-Nov-2021 2,462.47 2,515.80 2,444.69 2,462.47 39,357,616 0
15-Nov-2021 2,426.91 2,533.58 2,346.90 2,462.47 59,830,146 0
12-Nov-2021 2,195.77 2,471.35 2,177.99 2,418.02 67,384,113 0
11-Nov-2021 2,142.43 2,195.77 2,089.09 2,177.99 23,863,957 0
10-Nov-2021 2,195.77 2,204.66 2,142.43 2,142.43 14,009,142 0
09-Nov-2021 2,266.89 2,284.67 2,186.88 2,204.66 19,855,303 0
08-Nov-2021 2,169.10 2,311.34 2,151.32 2,249.11 18,165,719 0
05-Nov-2021 2,169.10 2,177.99 2,151.32 2,160.21 17,293,706 0
04-Nov-2021 2,177.99 2,240.22 2,115.76 2,169.10 20,427,646 0
03-Nov-2021 2,204.66 2,231.33 2,160.21 2,177.99 19,119,175 0
02-Nov-2021 2,177.99 2,231.33 2,026.87 2,204.66 32,443,936 0
01-Nov-2021 2,222.44 2,231.33 2,177.99 2,177.99 18,423,544 0
29-Oct-2021 2,213.55 2,266.89 2,186.88 2,222.44 21,494,716 0
28-Oct-2021 2,195.77 2,222.44 2,160.21 2,213.55 13,591,246 0
27-Oct-2021 2,204.66 2,231.33 2,151.32 2,195.77 22,145,352 0
26-Oct-2021 2,266.89 2,293.56 2,186.88 2,195.77 30,020,587 0
25-Oct-2021 2,053.54 2,275.78 2,053.54 2,266.89 52,933,114 0
22-Oct-2021 2,009.09 2,097.98 2,000.20 2,053.54 19,667,559 0
21-Oct-2021 2,097.98 2,106.87 1,955.75 2,000.20 18,978,564 0
19-Oct-2021 2,115.76 2,151.32 2,044.65 2,089.09 7,895,145 0
18-Oct-2021 2,089.09 2,151.32 2,062.43 2,106.87 14,133,217 0
15-Oct-2021 2,071.32 2,133.54 2,026.87 2,097.98 24,439,113 0
14-Oct-2021 2,177.99 2,177.99 2,026.87 2,071.32 23,115,569 0
13-Oct-2021 2,240.22 2,320.23 2,151.32 2,151.32 45,588,488 0
12-Oct-2021 2,311.34 2,364.68 2,186.88 2,311.34 35,023,531 0
11-Oct-2021 2,462.47 2,489.13 2,302.45 2,338.01 34,277,617 0
08-Oct-2021 2,480.24 2,489.13 2,426.91 2,471.35 20,118,977 0
07-Oct-2021 2,471.35 2,515.80 2,471.35 2,480.24 16,438,115 0
06-Oct-2021 2,435.80 2,533.58 2,373.57 2,480.24 41,811,336 0
05-Oct-2021 2,551.36 2,578.03 2,382.46 2,435.80 42,800,451 0
04-Oct-2021 2,604.70 2,640.26 2,533.58 2,560.25 35,826,589 0
01-Oct-2021 2,622.48 2,755.83 2,604.70 2,622.48 40,793,312 0
30-Sep-2021 2,613.59 2,666.93 2,586.92 2,622.48 27,147,396 0
29-Sep-2021 2,666.93 2,684.71 2,578.03 2,613.59 28,245,287 0
28-Sep-2021 2,729.16 2,755.83 2,586.92 2,666.93 32,074,185 0
27-Sep-2021 2,746.94 2,764.72 2,720.27 2,729.16 25,392,681 0
24-Sep-2021 2,800.28 2,800.28 2,746.94 2,746.94 22,776,639 0
23-Sep-2021 2,746.94 2,835.84 2,738.05 2,782.50 39,238,715 0
22-Sep-2021 2,746.94 2,791.39 2,729.16 2,738.05 24,876,020 0
21-Sep-2021 2,773.61 2,791.39 2,729.16 2,746.94 18,386,648 0
20-Sep-2021 2,862.50 2,871.39 2,773.61 2,773.61 12,903,601 0
17-Sep-2021 2,898.06 2,924.73 2,844.73 2,862.50 25,010,894 0
16-Sep-2021 2,809.17 2,906.95 2,746.94 2,889.17 35,470,899 0
15-Sep-2021 2,835.84 2,844.73 2,791.39 2,809.17 14,322,874 0
14-Sep-2021 2,826.95 2,853.61 2,764.72 2,844.73 35,742,673 0
13-Sep-2021 2,800.28 2,826.95 2,755.83 2,826.95 20,787,048 0
10-Sep-2021 2,746.94 2,835.84 2,729.16 2,791.39 54,992,448 0
09-Sep-2021 2,720.27 2,764.72 2,631.37 2,746.94 65,065,942 0
08-Sep-2021 2,782.50 2,782.50 2,702.49 2,720.27 29,554,883 0
07-Sep-2021 2,773.61 2,782.50 2,729.16 2,782.50 19,885,900 0
06-Sep-2021 2,889.17 2,889.17 2,773.61 2,773.61 25,878,746 0
03-Sep-2021 2,764.72 2,871.39 2,675.82 2,871.39 56,092,027 0
02-Sep-2021 2,898.06 2,898.06 2,746.94 2,764.72 40,196,783 0
01-Sep-2021 2,978.07 2,986.96 2,773.61 2,862.50 45,054,729 0
31-Aug-2021 3,013.63 3,022.52 2,978.07 2,978.07 23,652,253 0
30-Aug-2021 2,960.29 3,022.52 2,951.40 3,013.63 28,860,152 0
27-Aug-2021 3,066.97 3,066.97 2,942.51 2,951.40 44,674,854 0
26-Aug-2021 3,200.32 3,209.21 3,066.97 3,066.97 38,041,833 0
25-Aug-2021 3,209.21 3,324.77 3,182.54 3,191.43 34,459,512 0
24-Aug-2021 3,271.43 3,280.32 3,173.65 3,209.21 25,084,012 0
23-Aug-2021 3,306.99 3,324.77 3,253.65 3,271.43 26,813,979 0
20-Aug-2021 3,289.21 3,342.55 3,235.87 3,306.99 47,574,817 0
19-Aug-2021 3,342.55 3,511.46 3,191.43 3,289.21 145,114,505 0
18-Aug-2021 3,315.88 3,351.44 3,084.75 3,333.66 96,553,047 0
16-Aug-2021 3,262.54 3,413.67 3,244.76 3,315.88 95,999,489 0
13-Aug-2021 3,298.10 3,315.88 3,226.99 3,244.76 46,542,394 0
12-Aug-2021 3,395.89 3,413.67 3,289.21 3,289.21 53,671,153 0
10-Aug-2021 3,413.67 3,538.13 3,182.54 3,387.00 105,826,407 0
09-Aug-2021 3,200.32 3,538.13 3,164.76 3,413.67 158,393,932 0