Price History - BANK

Kembali ke Company
Ticker: BANK
Company: PT Bank Aladin Syariah Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 2,986.96 3,164.76 2,933.62 3,155.87 69,594,970 0
05-Aug-2021 2,986.96 3,155.87 2,951.40 2,978.07 98,739,381 0
04-Aug-2021 3,004.74 3,022.52 2,942.51 2,978.07 33,142,604 0
03-Aug-2021 3,049.19 3,084.75 3,013.63 3,013.63 30,429,372 0
02-Aug-2021 2,995.85 3,058.08 2,933.62 3,049.19 45,087,800 0
30-Jul-2021 3,075.86 3,129.20 2,960.29 2,986.96 44,680,028 0
29-Jul-2021 3,004.74 3,093.64 2,995.85 3,066.97 64,477,737 0
28-Jul-2021 2,915.84 3,049.19 2,906.95 2,995.85 62,267,668 0
27-Jul-2021 2,906.95 2,960.29 2,862.50 2,915.84 36,981,063 0
26-Jul-2021 2,862.50 2,898.06 2,844.73 2,898.06 24,835,186 0
23-Jul-2021 2,871.39 2,898.06 2,853.61 2,853.61 21,641,402 0
22-Jul-2021 2,871.39 2,915.84 2,844.73 2,871.39 30,567,396 0
21-Jul-2021 2,844.73 2,960.29 2,835.84 2,862.50 50,807,748 0
19-Jul-2021 2,889.17 2,898.06 2,773.61 2,844.73 32,697,486 0
16-Jul-2021 2,933.62 2,942.51 2,889.17 2,889.17 27,997,924 0
15-Jul-2021 2,933.62 2,986.96 2,924.73 2,933.62 32,564,861 0
14-Jul-2021 2,942.51 2,995.85 2,800.28 2,933.62 110,821,027 0
13-Jul-2021 3,120.31 3,129.20 2,924.73 2,933.62 59,785,825 0
12-Jul-2021 3,102.53 3,173.65 3,084.75 3,111.42 39,506,889 0
09-Jul-2021 3,120.31 3,155.87 3,084.75 3,093.64 42,193,461 0
08-Jul-2021 3,146.98 3,200.32 3,084.75 3,111.42 52,267,629 0
07-Jul-2021 3,289.21 3,306.99 3,075.86 3,146.98 106,871,879 0
06-Jul-2021 3,049.19 3,289.21 3,049.19 3,244.76 91,278,217 0
05-Jul-2021 2,853.61 3,075.86 2,818.06 3,040.30 99,741,657 0
02-Jul-2021 2,818.06 2,844.73 2,800.28 2,844.73 33,831,599 0
01-Jul-2021 2,862.50 2,880.28 2,729.16 2,809.17 53,287,454 0
30-Jun-2021 2,729.16 2,978.07 2,720.27 2,853.61 77,698,445 0
29-Jun-2021 2,809.17 2,853.61 2,675.82 2,729.16 60,101,694 0
28-Jun-2021 2,898.06 2,942.51 2,800.28 2,800.28 43,143,655 0
25-Jun-2021 2,942.51 2,978.07 2,889.17 2,889.17 38,998,776 0
24-Jun-2021 3,075.86 3,102.53 2,933.62 2,942.51 42,265,904 0
23-Jun-2021 2,915.84 3,129.20 2,862.50 3,066.97 117,201,734 0
22-Jun-2021 2,640.26 2,960.29 2,586.92 2,906.95 126,804,237 0
21-Jun-2021 2,631.37 2,666.93 2,515.80 2,631.37 48,320,056 0