Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 3,970.00 4,000.00 3,930.00 4,000.00 175,300 0
08-Oct-2026 4,010.00 4,020.00 3,960.00 3,970.00 346,100 0
07-Oct-2026 4,030.00 4,030.00 3,990.00 4,020.00 158,600 0
06-Oct-2026 4,030.00 4,030.00 3,980.00 4,010.00 184,800 0
05-Oct-2026 4,030.00 4,060.00 4,000.00 4,030.00 410,600 0
02-Oct-2026 4,010.00 4,170.00 4,010.00 4,060.00 433,800 0
01-Oct-2026 4,340.00 4,340.00 3,970.00 4,180.00 853,400 0
30-Sep-2026 4,090.00 4,390.00 4,040.00 4,350.00 6,128,500 0
29-Sep-2026 4,000.00 4,220.00 3,980.00 4,090.00 2,024,700 0
28-Sep-2026 4,000.00 4,080.00 3,990.00 4,020.00 985,100 0
25-Sep-2026 4,040.00 4,040.00 3,980.00 4,030.00 302,600 0
24-Sep-2026 4,050.00 4,050.00 3,980.00 4,010.00 474,100 0
23-Sep-2026 4,050.00 4,060.00 3,960.00 4,060.00 86,200 0
22-Sep-2026 4,070.00 4,070.00 3,970.00 4,020.00 470,500 0
21-Sep-2026 4,110.00 4,130.00 4,020.00 4,050.00 364,700 0
18-Sep-2026 4,080.00 4,100.00 4,030.00 4,060.00 505,500 0
17-Sep-2026 4,080.00 4,090.00 4,030.00 4,080.00 293,700 0
16-Sep-2026 4,030.00 4,080.00 4,020.00 4,080.00 117,100 0
15-Sep-2026 4,080.00 4,100.00 4,030.00 4,060.00 216,800 0
14-Sep-2026 4,140.00 4,150.00 4,060.00 4,080.00 360,700 0
11-Sep-2026 4,150.00 4,170.00 4,070.00 4,130.00 270,700 0
10-Sep-2026 4,180.00 4,180.00 4,120.00 4,120.00 156,600 0
09-Sep-2026 4,180.00 4,200.00 4,160.00 4,180.00 144,200 0
08-Sep-2026 4,150.00 4,210.00 4,150.00 4,180.00 231,500 0
07-Sep-2026 4,160.00 4,200.00 4,150.00 4,180.00 185,500 0
04-Sep-2026 4,190.00 4,210.00 4,150.00 4,150.00 222,300 0
03-Sep-2026 4,270.00 4,270.00 4,170.00 4,190.00 276,400 0
02-Sep-2026 4,170.00 4,270.00 4,140.00 4,260.00 121,100 0
01-Sep-2026 4,200.00 4,290.00 4,110.00 4,160.00 332,200 0
31-Aug-2026 4,130.00 4,380.00 4,120.00 4,380.00 3,192,900 0
28-Aug-2026 4,160.00 4,180.00 4,100.00 4,100.00 566,000 0
27-Aug-2026 4,150.00 4,210.00 4,120.00 4,150.00 388,500 0
26-Aug-2026 4,150.00 4,170.00 4,090.00 4,160.00 201,200 0
24-Aug-2026 4,160.00 4,220.00 4,110.00 4,150.00 356,900 0
21-Aug-2026 4,140.00 4,190.00 4,090.00 4,170.00 223,600 0
20-Aug-2026 4,260.00 4,260.00 4,090.00 4,140.00 541,700 0
19-Aug-2026 4,140.00 4,350.00 4,080.00 4,320.00 120,400 0
18-Aug-2026 4,020.00 4,150.00 4,020.00 4,150.00 235,500 0
14-Aug-2026 4,050.00 4,130.00 4,010.00 4,110.00 181,500 0
13-Aug-2026 4,090.00 4,090.00 4,000.00 4,060.00 243,100 0
12-Aug-2026 4,040.00 4,120.00 4,020.00 4,090.00 220,900 0
11-Aug-2026 4,020.00 4,060.00 3,990.00 4,040.00 170,200 0
10-Aug-2026 4,030.00 4,080.00 3,990.00 4,000.00 136,500 0
07-Aug-2026 3,990.00 4,090.00 3,990.00 4,000.00 169,500 0
06-Aug-2026 4,030.00 4,030.00 3,970.00 4,000.00 179,800 0
05-Aug-2026 4,050.00 4,060.00 4,010.00 4,030.00 255,200 0
04-Aug-2026 4,200.00 4,200.00 4,010.00 4,050.00 397,900 0
03-Aug-2026 4,400.00 4,400.00 4,230.00 4,280.00 194,500 0
31-Jul-2026 4,200.00 4,400.00 4,140.00 4,400.00 3,385,300 0
30-Jul-2026 4,040.00 4,200.00 4,010.00 4,200.00 739,800 0
29-Jul-2026 4,100.00 4,140.00 3,960.00 4,040.00 514,000 0
28-Jul-2026 4,130.00 4,180.00 4,050.00 4,100.00 278,300 0
27-Jul-2026 4,000.00 4,140.00 3,950.00 4,140.00 176,300 0
24-Jul-2026 4,240.00 4,240.00 4,050.00 4,050.00 399,600 0
23-Jul-2026 4,200.00 4,240.00 4,110.00 4,240.00 157,500 0
22-Jul-2026 4,260.00 4,270.00 4,170.00 4,200.00 229,700 0
21-Jul-2026 4,160.00 4,270.00 4,160.00 4,260.00 203,600 0
20-Jul-2026 4,230.00 4,260.00 3,970.00 4,260.00 175,300 0
17-Jul-2026 3,980.00 4,250.00 3,900.00 4,250.00 170,000 0
16-Jul-2026 3,900.00 3,940.00 3,850.00 3,940.00 180,400 0
15-Jul-2026 3,730.00 3,900.00 3,700.00 3,900.00 136,500 0
14-Jul-2026 3,740.00 3,790.00 3,650.00 3,690.00 275,200 0
13-Jul-2026 3,770.00 3,770.00 3,650.00 3,750.00 269,400 0
10-Jul-2026 3,800.00 3,870.00 3,720.00 3,770.00 195,600 0
09-Jul-2026 3,860.00 3,860.00 3,700.00 3,800.00 191,700 0
08-Jul-2026 3,760.00 3,870.00 3,730.00 3,870.00 125,000 0
07-Jul-2026 3,700.00 3,770.00 3,600.00 3,770.00 139,100 0
06-Jul-2026 3,970.00 3,970.00 3,690.00 3,690.00 290,000 0
03-Jul-2026 3,990.00 3,990.00 3,880.00 3,970.00 165,400 0
02-Jul-2026 4,150.00 4,150.00 3,940.00 3,990.00 215,500 0
01-Jul-2026 4,300.00 4,300.00 3,910.00 4,190.00 235,600 0
30-Jun-2026 3,890.00 4,400.00 3,810.00 4,400.00 2,690,100 0
29-Jun-2026 3,780.00 4,050.00 3,550.00 4,050.00 679,500 0
26-Jun-2026 3,400.00 3,780.00 3,350.00 3,780.00 466,300 0
25-Jun-2026 3,550.00 3,550.00 3,300.00 3,550.00 435,000 0
24-Jun-2026 3,200.00 3,520.00 3,170.00 3,510.00 417,500 0
23-Jun-2026 3,150.00 3,230.00 3,110.00 3,220.00 216,100 0
22-Jun-2026 3,550.00 3,550.00 3,140.00 3,150.00 999,100 0
19-Jun-2026 3,550.00 3,680.00 3,200.00 3,600.00 213,600 0
18-Jun-2026 3,190.00 3,550.00 3,110.00 3,550.00 220,400 0
17-Jun-2026 3,740.00 3,740.00 3,110.00 3,110.00 470,400 0
15-Jun-2026 3,860.00 3,860.00 3,400.00 3,650.00 503,800 0
12-Jun-2026 3,900.00 3,900.00 3,880.00 3,880.00 55,200 0
11-Jun-2026 3,970.00 3,970.00 3,830.00 3,870.00 116,800 0
10-Jun-2026 3,890.00 3,900.00 3,880.00 3,900.00 91,100 0
09-Jun-2026 3,890.00 3,900.00 3,880.00 3,900.00 174,400 0
08-Jun-2026 3,900.00 3,900.00 3,860.00 3,900.00 71,000 0
05-Jun-2026 3,900.00 3,900.00 3,890.00 3,900.00 52,200 0
04-Jun-2026 3,990.00 4,000.00 3,900.00 3,900.00 189,500 0
03-Jun-2026 3,950.00 3,950.00 3,910.00 3,940.00 69,400 0
02-Jun-2026 4,070.00 4,070.00 3,950.00 3,950.00 390,900 0
29-May-2026 3,940.00 4,390.00 3,930.00 4,390.00 1,328,800 0
28-May-2026 3,960.00 3,960.00 3,960.00 3,960.00 0 0
27-May-2026 3,960.00 3,960.00 3,960.00 3,960.00 0 0
26-May-2026 3,950.00 3,960.00 3,940.00 3,960.00 452,600 0
25-May-2026 3,950.00 3,970.00 3,930.00 3,970.00 348,700 0
22-May-2026 3,960.00 3,960.00 3,940.00 3,960.00 472,300 0
21-May-2026 3,990.00 3,990.00 3,940.00 3,990.00 492,300 0
20-May-2026 3,980.00 4,000.00 3,940.00 4,000.00 227,600 0
19-May-2026 3,960.00 4,020.00 3,960.00 4,020.00 121,500 0