Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 3,810.00 3,810.00 3,790.00 3,810.00 90,700 0
25-Oct-2022 3,800.00 3,810.00 3,770.00 3,810.00 59,400 0
24-Oct-2022 3,770.00 3,800.00 3,770.00 3,800.00 241,100 0
21-Oct-2022 3,800.00 3,830.00 3,790.00 3,800.00 8,900 0
20-Oct-2022 3,780.00 3,800.00 3,780.00 3,790.00 50,600 0
19-Oct-2022 3,790.00 3,800.00 3,770.00 3,790.00 131,000 0
18-Oct-2022 3,800.00 3,800.00 3,770.00 3,790.00 26,400 0
17-Oct-2022 3,800.00 3,810.00 3,780.00 3,800.00 83,000 0
14-Oct-2022 3,830.00 3,830.00 3,790.00 3,800.00 93,200 0
13-Oct-2022 3,800.00 3,830.00 3,770.00 3,830.00 345,100 0
12-Oct-2022 3,810.00 3,810.00 3,760.00 3,800.00 154,400 0
11-Oct-2022 3,820.00 3,830.00 3,790.00 3,810.00 140,700 0
10-Oct-2022 3,840.00 3,840.00 3,770.00 3,820.00 191,200 0
07-Oct-2022 3,780.00 3,830.00 3,780.00 3,830.00 65,900 0
06-Oct-2022 3,810.00 3,840.00 3,790.00 3,820.00 38,600 0
05-Oct-2022 3,800.00 3,830.00 3,800.00 3,820.00 32,000 0
04-Oct-2022 3,830.00 3,840.00 3,790.00 3,820.00 47,000 0
03-Oct-2022 3,890.00 3,900.00 3,810.00 3,830.00 98,800 0
30-Sep-2022 3,840.00 3,890.00 3,780.00 3,870.00 1,012,600 0
29-Sep-2022 3,820.00 3,840.00 3,770.00 3,830.00 304,200 0
28-Sep-2022 3,830.00 3,840.00 3,790.00 3,820.00 164,400 0
27-Sep-2022 3,690.00 3,800.00 3,680.00 3,780.00 644,300 0
26-Sep-2022 3,780.00 3,800.00 3,660.00 3,660.00 913,300 0
23-Sep-2022 3,850.00 3,850.00 3,690.00 3,790.00 1,449,600 0
22-Sep-2022 3,690.00 3,780.00 3,670.00 3,780.00 374,800 0
21-Sep-2022 3,740.00 3,740.00 3,650.00 3,690.00 543,700 0
20-Sep-2022 3,820.00 3,860.00 3,740.00 3,740.00 335,500 0
19-Sep-2022 3,860.00 3,880.00 3,770.00 3,770.00 686,600 0
16-Sep-2022 3,830.00 3,880.00 3,810.00 3,860.00 513,800 0
15-Sep-2022 3,890.00 3,900.00 3,830.00 3,880.00 157,900 0
14-Sep-2022 3,800.00 3,890.00 3,770.00 3,890.00 283,800 0
13-Sep-2022 3,800.00 3,800.00 3,760.00 3,790.00 165,600 0
12-Sep-2022 3,800.00 3,800.00 3,770.00 3,800.00 68,400 0
09-Sep-2022 3,800.00 3,810.00 3,780.00 3,810.00 131,100 0
08-Sep-2022 3,840.00 3,840.00 3,780.00 3,820.00 186,400 0
07-Sep-2022 3,810.00 3,830.00 3,790.00 3,830.00 47,400 0
06-Sep-2022 3,800.00 3,850.00 3,760.00 3,820.00 171,500 0
05-Sep-2022 3,840.00 3,840.00 3,790.00 3,830.00 42,100 0
02-Sep-2022 3,840.00 3,840.00 3,790.00 3,830.00 103,700 0
01-Sep-2022 3,830.00 3,860.00 3,790.00 3,830.00 193,100 0
31-Aug-2022 3,810.00 3,870.00 3,750.00 3,850.00 1,853,800 0
30-Aug-2022 3,730.00 3,820.00 3,720.00 3,820.00 1,146,900 0
29-Aug-2022 3,740.00 3,790.00 3,690.00 3,780.00 672,600 0
26-Aug-2022 3,770.00 3,770.00 3,730.00 3,750.00 701,300 0
25-Aug-2022 3,810.00 3,810.00 3,740.00 3,810.00 338,100 0
24-Aug-2022 3,810.00 3,820.00 3,770.00 3,780.00 513,900 0
23-Aug-2022 3,840.00 3,840.00 3,780.00 3,810.00 790,100 0
22-Aug-2022 3,810.00 3,840.00 3,770.00 3,840.00 779,900 0
19-Aug-2022 3,780.00 3,820.00 3,780.00 3,810.00 82,300 0
18-Aug-2022 3,790.00 3,820.00 3,750.00 3,820.00 185,800 0
16-Aug-2022 3,800.00 3,800.00 3,760.00 3,790.00 119,700 0
15-Aug-2022 3,820.00 3,820.00 3,790.00 3,800.00 57,100 0
12-Aug-2022 3,820.00 3,820.00 3,770.00 3,820.00 78,100 0
11-Aug-2022 3,800.00 3,830.00 3,750.00 3,820.00 122,000 0
10-Aug-2022 3,770.00 3,830.00 3,750.00 3,800.00 124,300 0
09-Aug-2022 3,820.00 3,870.00 3,760.00 3,760.00 290,100 0
08-Aug-2022 3,880.00 3,880.00 3,830.00 3,830.00 201,700 0
05-Aug-2022 3,830.00 3,890.00 3,830.00 3,880.00 246,300 0
04-Aug-2022 3,840.00 3,900.00 3,840.00 3,890.00 107,400 0
03-Aug-2022 3,830.00 3,900.00 3,810.00 3,900.00 94,500 0
02-Aug-2022 3,900.00 3,900.00 3,830.00 3,880.00 166,800 0
01-Aug-2022 3,930.00 3,950.00 3,890.00 3,900.00 145,600 0
29-Jul-2022 3,960.00 3,980.00 3,920.00 3,930.00 514,300 0
28-Jul-2022 3,980.00 3,980.00 3,920.00 3,950.00 595,000 0
27-Jul-2022 3,840.00 3,980.00 3,780.00 3,970.00 1,344,900 0
26-Jul-2022 3,790.00 3,900.00 3,760.00 3,890.00 1,493,300 0
25-Jul-2022 3,730.00 3,790.00 3,690.00 3,780.00 408,000 0
22-Jul-2022 3,640.00 3,700.00 3,600.00 3,700.00 427,700 0
21-Jul-2022 3,700.00 3,740.00 3,640.00 3,640.00 176,500 0
20-Jul-2022 3,660.00 3,740.00 3,660.00 3,700.00 89,900 0
19-Jul-2022 3,720.00 3,720.00 3,700.00 3,700.00 66,100 0
18-Jul-2022 3,680.00 3,750.00 3,680.00 3,720.00 223,800 0
15-Jul-2022 3,740.00 3,770.00 3,700.00 3,750.00 373,200 0
14-Jul-2022 3,780.00 3,780.00 3,750.00 3,770.00 167,200 0
13-Jul-2022 3,780.00 3,800.00 3,750.00 3,780.00 67,900 0
12-Jul-2022 3,820.00 3,840.00 3,780.00 3,810.00 40,700 0
11-Jul-2022 3,800.00 3,820.00 3,770.00 3,820.00 238,300 0
08-Jul-2022 3,780.00 3,820.00 3,780.00 3,800.00 85,200 0
07-Jul-2022 3,830.00 3,840.00 3,770.00 3,780.00 91,700 0
06-Jul-2022 3,760.00 3,850.00 3,750.00 3,830.00 211,500 0
05-Jul-2022 3,800.00 3,830.00 3,760.00 3,810.00 149,900 0
04-Jul-2022 3,760.00 3,790.00 3,650.00 3,780.00 319,300 0
01-Jul-2022 3,800.00 3,830.00 3,760.00 3,790.00 231,700 0
30-Jun-2022 3,870.00 3,870.00 3,790.00 3,830.00 3,778,000 0
29-Jun-2022 3,840.00 3,850.00 3,760.00 3,820.00 2,094,800 0
28-Jun-2022 3,870.00 3,880.00 3,800.00 3,840.00 1,857,400 0
27-Jun-2022 3,900.00 3,900.00 3,770.00 3,880.00 1,330,500 0
24-Jun-2022 3,820.00 3,900.00 3,720.00 3,900.00 1,471,700 0
23-Jun-2022 3,840.00 3,840.00 3,770.00 3,810.00 663,500 0
22-Jun-2022 3,870.00 3,870.00 3,740.00 3,840.00 750,900 0
21-Jun-2022 3,880.00 3,880.00 3,840.00 3,860.00 352,900 0
20-Jun-2022 3,880.00 3,880.00 3,840.00 3,880.00 125,300 0
17-Jun-2022 3,850.00 3,880.00 3,830.00 3,880.00 306,500 0
16-Jun-2022 3,870.00 3,900.00 3,840.00 3,880.00 294,800 0
15-Jun-2022 3,860.00 3,900.00 3,820.00 3,860.00 145,200 0
14-Jun-2022 3,870.00 3,870.00 3,800.00 3,820.00 236,400 0
13-Jun-2022 3,880.00 3,890.00 3,810.00 3,870.00 766,500 0
10-Jun-2022 3,900.00 3,900.00 3,800.00 3,880.00 178,400 0
09-Jun-2022 3,800.00 3,900.00 3,800.00 3,890.00 158,500 0
08-Jun-2022 3,880.00 3,890.00 3,790.00 3,870.00 233,100 0