Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 3,970.00 3,990.00 3,950.00 3,990.00 142,900 0
15-May-2026 4,000.00 4,000.00 4,000.00 4,000.00 0 0
14-May-2026 4,000.00 4,000.00 4,000.00 4,000.00 0 0
13-May-2026 3,990.00 4,000.00 3,950.00 4,000.00 132,700 0
12-May-2026 4,020.00 4,020.00 3,950.00 3,960.00 102,200 0
11-May-2026 4,010.00 4,010.00 3,950.00 4,000.00 173,200 0
08-May-2026 4,010.00 4,030.00 3,990.00 4,030.00 131,600 0
07-May-2026 4,000.00 4,180.00 4,000.00 4,040.00 73,400 0
06-May-2026 4,100.00 4,100.00 4,010.00 4,010.00 132,200 0
05-May-2026 4,100.00 4,100.00 4,030.00 4,070.00 57,000 0
04-May-2026 4,450.00 4,450.00 4,060.00 4,060.00 374,200 0
30-Apr-2026 4,180.00 4,450.00 4,050.00 4,450.00 752,700 0
29-Apr-2026 4,110.00 4,250.00 4,050.00 4,240.00 320,500 0
28-Apr-2026 4,100.00 4,150.00 4,070.00 4,110.00 134,400 0
27-Apr-2026 4,130.00 4,170.00 4,100.00 4,140.00 126,800 0
24-Apr-2026 4,180.00 4,190.00 4,100.00 4,180.00 151,300 0
23-Apr-2026 4,170.00 4,180.00 4,130.00 4,140.00 81,600 0
22-Apr-2026 4,180.00 4,190.00 4,100.00 4,180.00 127,400 0
21-Apr-2026 4,180.00 4,190.00 4,170.00 4,180.00 52,900 0
20-Apr-2026 4,200.00 4,230.00 4,140.00 4,180.00 150,000 0
17-Apr-2026 4,100.00 4,220.00 4,100.00 4,220.00 118,000 0
16-Apr-2026 4,200.00 4,230.00 4,140.00 4,170.00 64,800 0
15-Apr-2026 4,200.00 4,240.00 4,150.00 4,210.00 74,700 0
14-Apr-2026 4,220.00 4,250.00 4,170.00 4,210.00 93,200 0
13-Apr-2026 4,220.00 4,330.00 4,170.00 4,220.00 241,800 0
10-Apr-2026 4,250.00 4,350.00 4,140.00 4,350.00 175,500 0
09-Apr-2026 4,370.00 4,450.00 4,200.00 4,250.00 275,800 0
08-Apr-2026 4,300.00 4,380.00 4,300.00 4,350.00 41,600 0
07-Apr-2026 4,200.00 4,300.00 4,170.00 4,250.00 92,900 0
06-Apr-2026 4,220.00 4,280.00 4,100.00 4,280.00 70,700 0
02-Apr-2026 4,300.00 4,340.00 4,010.00 4,220.00 37,900 0
01-Apr-2026 4,310.00 4,360.00 4,300.00 4,300.00 6,100 0
31-Mar-2026 4,400.00 4,400.00 4,300.00 4,300.00 160,700 0
30-Mar-2026 4,400.00 4,410.00 4,300.00 4,390.00 98,500 0
27-Mar-2026 4,450.00 4,450.00 4,450.00 4,450.00 7,600 0
26-Mar-2026 4,350.00 4,390.00 4,300.00 4,390.00 55,700 0
25-Mar-2026 4,470.00 4,500.00 4,470.00 4,490.00 3,600 0
17-Mar-2026 4,450.00 4,500.00 4,450.00 4,480.00 10,200 0
16-Mar-2026 4,300.00 4,450.00 4,210.00 4,450.00 33,400 0
13-Mar-2026 4,470.00 4,480.00 4,450.00 4,450.00 11,000 0
12-Mar-2026 4,450.00 4,500.00 4,300.00 4,480.00 49,400 0
11-Mar-2026 4,440.00 4,500.00 4,440.00 4,500.00 5,600 0
10-Mar-2026 4,400.00 4,490.00 4,400.00 4,460.00 150,700 0
09-Mar-2026 4,310.00 4,540.00 4,310.00 4,540.00 15,300 0
06-Mar-2026 4,500.00 4,550.00 4,410.00 4,550.00 5,300 0
05-Mar-2026 4,650.00 4,670.00 4,300.00 4,550.00 37,800 0