Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 4,600.00 4,650.00 4,350.00 4,650.00 36,100 0
03-Mar-2026 4,630.00 4,680.00 4,630.00 4,680.00 5,800 0
02-Mar-2026 4,600.00 4,690.00 4,560.00 4,680.00 17,600 0
27-Feb-2026 4,610.00 4,690.00 4,500.00 4,630.00 65,800 0
26-Feb-2026 4,710.00 4,710.00 4,710.00 4,710.00 700 0
25-Feb-2026 4,700.00 4,720.00 4,700.00 4,720.00 6,900 0
24-Feb-2026 4,670.00 4,700.00 4,670.00 4,700.00 7,400 0
23-Feb-2026 4,680.00 4,700.00 4,680.00 4,700.00 6,600 0
20-Feb-2026 4,670.00 4,690.00 4,670.00 4,690.00 3,800 0
19-Feb-2026 4,610.00 4,690.00 4,610.00 4,690.00 5,800 0
18-Feb-2026 4,640.00 4,700.00 4,640.00 4,700.00 3,700 0
13-Feb-2026 4,690.00 4,700.00 4,640.00 4,690.00 2,900 0
12-Feb-2026 4,610.00 4,690.00 4,610.00 4,690.00 7,000 0
11-Feb-2026 4,600.00 4,680.00 4,600.00 4,680.00 6,000 0
10-Feb-2026 4,650.00 4,690.00 4,610.00 4,690.00 2,600 0
09-Feb-2026 4,670.00 4,670.00 4,650.00 4,650.00 13,000 0
06-Feb-2026 4,690.00 4,740.00 4,650.00 4,690.00 6,100 0
05-Feb-2026 4,690.00 4,690.00 4,650.00 4,690.00 1,900 0
04-Feb-2026 4,690.00 4,750.00 4,650.00 4,690.00 1,800 0
03-Feb-2026 4,680.00 4,690.00 4,600.00 4,690.00 8,100 0
02-Feb-2026 4,450.00 4,700.00 4,450.00 4,690.00 12,900 0
30-Jan-2026 4,560.00 4,790.00 4,560.00 4,750.00 13,500 0
29-Jan-2026 4,590.00 4,600.00 4,590.00 4,600.00 19,400 0
28-Jan-2026 4,600.00 4,630.00 4,400.00 4,600.00 16,100 0
27-Jan-2026 4,660.00 4,660.00 4,600.00 4,630.00 1,500 0
26-Jan-2026 4,650.00 4,660.00 4,600.00 4,630.00 3,600 0
23-Jan-2026 4,710.00 4,750.00 4,610.00 4,650.00 17,800 0
22-Jan-2026 4,700.00 4,700.00 4,620.00 4,690.00 6,600 0
21-Jan-2026 4,700.00 4,700.00 4,600.00 4,690.00 40,800 0
20-Jan-2026 4,700.00 4,800.00 4,600.00 4,700.00 33,800 0
19-Jan-2026 4,650.00 4,950.00 4,520.00 4,700.00 32,900 0
15-Jan-2026 4,500.00 4,650.00 4,500.00 4,650.00 9,900 0
14-Jan-2026 4,580.00 4,800.00 4,470.00 4,600.00 24,300 0
13-Jan-2026 4,600.00 4,840.00 4,430.00 4,670.00 40,500 0
12-Jan-2026 4,680.00 4,740.00 4,570.00 4,570.00 14,800 0
09-Jan-2026 4,600.00 4,770.00 4,550.00 4,770.00 6,700 0
08-Jan-2026 4,710.00 4,880.00 4,650.00 4,790.00 19,100 0
07-Jan-2026 4,800.00 4,800.00 4,700.00 4,710.00 129,300 0
06-Jan-2026 4,490.00 4,680.00 4,490.00 4,600.00 30,600 0
05-Jan-2026 4,500.00 4,500.00 4,440.00 4,500.00 7,900 0
02-Jan-2026 4,490.00 4,490.00 4,470.00 4,490.00 8,600 0
30-Dec-2025 4,500.00 4,500.00 4,440.00 4,490.00 674,800 0
29-Dec-2025 4,500.00 4,510.00 4,440.00 4,510.00 6,800 0
24-Dec-2025 4,490.00 4,500.00 4,490.00 4,500.00 7,100 0
23-Dec-2025 4,490.00 4,500.00 4,420.00 4,500.00 6,900 0
22-Dec-2025 4,500.00 4,500.00 4,430.00 4,490.00 9,100 0
19-Dec-2025 4,490.00 4,490.00 4,440.00 4,490.00 8,200 0
18-Dec-2025 4,490.00 4,490.00 4,470.00 4,490.00 8,200 0
17-Dec-2025 4,400.00 4,490.00 4,400.00 4,430.00 20,700 0
16-Dec-2025 4,490.00 4,490.00 4,390.00 4,490.00 8,200 0
15-Dec-2025 4,490.00 4,500.00 4,490.00 4,500.00 9,000 0
12-Dec-2025 4,480.00 4,490.00 4,380.00 4,490.00 12,700 0
11-Dec-2025 4,370.00 4,490.00 4,340.00 4,480.00 1,009,700 0
10-Dec-2025 4,490.00 4,490.00 4,490.00 4,490.00 10,200 0