Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 3,930.00 3,940.00 3,910.00 3,940.00 382,200 0
28-Dec-2022 3,900.00 3,940.00 3,900.00 3,940.00 239,200 0
27-Dec-2022 3,920.00 3,940.00 3,890.00 3,940.00 411,400 0
26-Dec-2022 3,900.00 3,920.00 3,880.00 3,920.00 491,700 0
23-Dec-2022 3,900.00 3,920.00 3,890.00 3,920.00 114,800 0
22-Dec-2022 3,900.00 3,910.00 3,880.00 3,910.00 142,700 0
21-Dec-2022 3,900.00 3,920.00 3,890.00 3,920.00 119,500 0
20-Dec-2022 3,910.00 3,920.00 3,880.00 3,920.00 141,100 0
19-Dec-2022 3,900.00 3,910.00 3,860.00 3,910.00 167,600 0
16-Dec-2022 3,920.00 3,930.00 3,890.00 3,910.00 220,500 0
15-Dec-2022 3,950.00 3,950.00 3,870.00 3,920.00 121,300 0
14-Dec-2022 3,940.00 3,940.00 3,900.00 3,920.00 303,000 0
13-Dec-2022 3,920.00 3,950.00 3,920.00 3,940.00 96,900 0
12-Dec-2022 3,950.00 3,960.00 3,890.00 3,950.00 81,900 0
09-Dec-2022 3,900.00 3,940.00 3,850.00 3,940.00 422,000 0
08-Dec-2022 3,950.00 3,960.00 3,900.00 3,940.00 363,700 0
07-Dec-2022 3,940.00 3,970.00 3,920.00 3,970.00 290,000 0
06-Dec-2022 3,970.00 3,970.00 3,930.00 3,960.00 77,600 0
05-Dec-2022 3,960.00 4,010.00 3,940.00 3,970.00 450,300 0
02-Dec-2022 3,990.00 3,990.00 3,930.00 3,950.00 214,900 0
01-Dec-2022 3,980.00 3,990.00 3,930.00 3,990.00 106,200 0
30-Nov-2022 3,950.00 4,000.00 3,920.00 3,990.00 2,563,300 0
29-Nov-2022 3,920.00 3,950.00 3,900.00 3,950.00 196,900 0
28-Nov-2022 3,940.00 3,940.00 3,910.00 3,920.00 187,100 0
25-Nov-2022 3,910.00 3,940.00 3,900.00 3,940.00 279,700 0
24-Nov-2022 3,920.00 3,930.00 3,890.00 3,930.00 292,300 0
23-Nov-2022 3,920.00 3,920.00 3,890.00 3,910.00 268,000 0
22-Nov-2022 3,900.00 3,920.00 3,870.00 3,920.00 103,200 0
21-Nov-2022 3,880.00 3,900.00 3,870.00 3,900.00 145,800 0
18-Nov-2022 3,900.00 3,910.00 3,880.00 3,900.00 109,000 0
17-Nov-2022 3,890.00 3,900.00 3,860.00 3,900.00 141,900 0
16-Nov-2022 3,890.00 3,900.00 3,870.00 3,890.00 116,700 0
15-Nov-2022 3,870.00 3,900.00 3,860.00 3,900.00 125,900 0
14-Nov-2022 3,920.00 3,920.00 3,860.00 3,900.00 220,800 0
11-Nov-2022 3,880.00 3,920.00 3,850.00 3,900.00 203,200 0
10-Nov-2022 3,880.00 3,920.00 3,880.00 3,880.00 318,800 0
09-Nov-2022 3,960.00 3,960.00 3,880.00 3,930.00 303,800 0
08-Nov-2022 3,870.00 3,970.00 3,800.00 3,960.00 677,500 0
07-Nov-2022 3,810.00 3,880.00 3,810.00 3,870.00 250,700 0
04-Nov-2022 3,880.00 3,880.00 3,830.00 3,850.00 81,700 0
03-Nov-2022 3,900.00 3,900.00 3,840.00 3,880.00 73,600 0
02-Nov-2022 3,880.00 3,880.00 3,810.00 3,870.00 82,500 0
01-Nov-2022 3,900.00 3,940.00 3,830.00 3,880.00 170,800 0
31-Oct-2022 3,790.00 3,920.00 3,790.00 3,920.00 1,676,100 0
28-Oct-2022 3,810.00 3,810.00 3,800.00 3,800.00 90,000 0
27-Oct-2022 3,810.00 3,830.00 3,800.00 3,810.00 102,500 0
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