Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 3,920.00 3,970.00 3,720.00 3,880.00 370,500 0
06-Jun-2022 3,900.00 3,960.00 3,830.00 3,910.00 243,500 0
03-Jun-2022 3,990.00 3,990.00 3,880.00 3,930.00 371,800 0
02-Jun-2022 4,040.00 4,040.00 3,810.00 3,940.00 474,500 0
31-May-2022 3,980.00 4,000.00 3,930.00 3,980.00 775,300 0
30-May-2022 3,900.00 3,990.00 3,870.00 3,950.00 1,040,400 0
27-May-2022 3,740.00 3,900.00 3,730.00 3,880.00 1,729,500 0
25-May-2022 3,800.00 3,800.00 3,720.00 3,750.00 140,200 0
24-May-2022 3,790.00 3,810.00 3,700.00 3,760.00 326,300 0
23-May-2022 3,790.00 3,800.00 3,700.00 3,770.00 437,900 0
20-May-2022 3,820.00 3,820.00 3,720.00 3,760.00 201,200 0
19-May-2022 3,740.00 3,850.00 3,700.00 3,780.00 421,000 0
18-May-2022 3,740.00 3,780.00 3,700.00 3,750.00 346,000 0
17-May-2022 3,850.00 3,860.00 3,670.00 3,690.00 332,300 0
13-May-2022 3,800.00 3,800.00 3,680.00 3,760.00 601,200 0
12-May-2022 3,840.00 3,850.00 3,650.00 3,730.00 717,900 0
11-May-2022 3,740.00 3,800.00 3,740.00 3,750.00 508,200 0
10-May-2022 3,710.00 3,800.00 3,530.00 3,740.00 1,897,600 0
09-May-2022 3,800.00 3,800.00 3,590.00 3,790.00 1,168,400 0
28-Apr-2022 3,430.00 3,900.00 3,250.00 3,850.00 9,507,900 0
27-Apr-2022 2,980.00 3,450.00 2,980.00 3,400.00 7,435,000 0
26-Apr-2022 2,990.00 3,100.00 2,910.00 2,980.00 1,410,200 0
25-Apr-2022 3,080.00 3,080.00 2,970.00 3,000.00 1,396,800 0
22-Apr-2022 3,130.00 3,160.00 3,060.00 3,080.00 377,200 0
21-Apr-2022 3,230.00 3,230.00 3,100.00 3,130.00 558,600 0
20-Apr-2022 3,220.00 3,300.00 3,150.00 3,200.00 472,100 0
19-Apr-2022 3,400.00 3,400.00 3,230.00 3,230.00 1,060,100 0
18-Apr-2022 3,380.00 3,400.00 3,320.00 3,360.00 62,700 0
14-Apr-2022 3,380.00 3,420.00 3,380.00 3,380.00 107,300 0
13-Apr-2022 3,390.00 3,410.00 3,360.00 3,380.00 64,800 0
12-Apr-2022 3,350.00 3,400.00 3,300.00 3,380.00 211,300 0
11-Apr-2022 3,450.00 3,500.00 3,370.00 3,380.00 373,100 0
08-Apr-2022 3,550.00 3,580.00 3,450.00 3,450.00 669,400 0
07-Apr-2022 3,550.00 3,560.00 3,440.00 3,550.00 198,300 0
06-Apr-2022 3,580.00 3,580.00 3,500.00 3,500.00 415,800 0
05-Apr-2022 3,600.00 3,630.00 3,580.00 3,580.00 179,800 0
04-Apr-2022 3,600.00 3,620.00 3,580.00 3,600.00 147,500 0
01-Apr-2022 3,650.00 3,660.00 3,580.00 3,600.00 301,900 0
31-Mar-2022 3,590.00 3,670.00 3,540.00 3,670.00 6,460,600 0
30-Mar-2022 3,470.00 3,590.00 3,430.00 3,590.00 3,260,100 0
29-Mar-2022 3,470.00 3,500.00 3,440.00 3,460.00 427,700 0
28-Mar-2022 3,490.00 3,500.00 3,450.00 3,460.00 234,400 0
25-Mar-2022 3,460.00 3,520.00 3,440.00 3,470.00 280,200 0
24-Mar-2022 3,510.00 3,510.00 3,460.00 3,460.00 454,600 0
23-Mar-2022 3,510.00 3,510.00 3,470.00 3,510.00 937,400 0
22-Mar-2022 3,560.00 3,580.00 3,500.00 3,510.00 848,500 0
21-Mar-2022 3,540.00 3,590.00 3,530.00 3,560.00 108,900 0
18-Mar-2022 3,560.00 3,590.00 3,520.00 3,520.00 246,400 0
17-Mar-2022 3,580.00 3,590.00 3,560.00 3,560.00 127,500 0
16-Mar-2022 3,590.00 3,590.00 3,550.00 3,550.00 143,600 0
15-Mar-2022 3,590.00 3,600.00 3,580.00 3,590.00 73,600 0
14-Mar-2022 3,580.00 3,600.00 3,580.00 3,580.00 196,800 0
11-Mar-2022 3,580.00 3,580.00 3,570.00 3,580.00 183,500 0
10-Mar-2022 3,590.00 3,600.00 3,580.00 3,580.00 188,200 0