Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 4,490.00 4,490.00 4,490.00 4,490.00 6,600 0
08-Dec-2025 4,490.00 4,490.00 4,490.00 4,490.00 5,500 0
05-Dec-2025 4,480.00 4,490.00 4,480.00 4,490.00 10,100 0
04-Dec-2025 4,480.00 4,480.00 4,480.00 4,480.00 5,100 0
03-Dec-2025 4,480.00 4,490.00 4,480.00 4,490.00 5,200 0
02-Dec-2025 4,490.00 4,490.00 4,480.00 4,490.00 3,900 0
01-Dec-2025 4,480.00 4,490.00 4,480.00 4,490.00 2,500 0
28-Nov-2025 4,500.00 4,500.00 4,460.00 4,490.00 130,600 0
27-Nov-2025 4,420.00 4,490.00 4,420.00 4,490.00 4,900 0
26-Nov-2025 4,490.00 4,490.00 4,450.00 4,490.00 6,000 0
25-Nov-2025 4,420.00 4,490.00 4,420.00 4,490.00 5,100 0
24-Nov-2025 4,490.00 4,490.00 4,490.00 4,490.00 5,000 0
21-Nov-2025 4,450.00 4,490.00 4,450.00 4,490.00 10,000 0
20-Nov-2025 4,490.00 4,490.00 4,490.00 4,490.00 1,800 0
19-Nov-2025 4,490.00 4,490.00 4,490.00 4,490.00 1,800 0
18-Nov-2025 4,480.00 4,480.00 4,480.00 4,480.00 1,001,200 0
17-Nov-2025 4,410.00 4,500.00 4,410.00 4,480.00 5,700 0
14-Nov-2025 4,440.00 4,500.00 4,430.00 4,490.00 9,400 0
13-Nov-2025 4,490.00 4,500.00 4,420.00 4,490.00 8,800 0
12-Nov-2025 4,500.00 4,500.00 4,360.00 4,490.00 20,900 0
11-Nov-2025 4,400.00 4,480.00 4,360.00 4,480.00 16,300 0
10-Nov-2025 4,420.00 4,450.00 4,330.00 4,400.00 39,000 0
07-Nov-2025 4,500.00 4,500.00 4,500.00 4,500.00 1,800 0
06-Nov-2025 4,510.00 4,510.00 4,470.00 4,500.00 1,900 0
05-Nov-2025 4,410.00 4,510.00 4,410.00 4,510.00 4,200 0
04-Nov-2025 4,500.00 4,510.00 4,500.00 4,510.00 5,600 0
03-Nov-2025 4,480.00 4,500.00 4,470.00 4,500.00 2,900 0
31-Oct-2025 4,490.00 4,510.00 4,480.00 4,480.00 722,600 0
30-Oct-2025 4,450.00 4,500.00 4,410.00 4,500.00 19,000 0
29-Oct-2025 4,330.00 4,490.00 4,320.00 4,490.00 42,700 0
28-Oct-2025 4,410.00 4,470.00 4,240.00 4,320.00 37,500 0
27-Oct-2025 4,410.00 4,490.00 4,410.00 4,490.00 2,800 0
24-Oct-2025 4,480.00 4,500.00 4,480.00 4,500.00 5,800 0
23-Oct-2025 4,490.00 4,500.00 4,430.00 4,500.00 10,900 0
22-Oct-2025 4,500.00 4,500.00 4,400.00 4,490.00 16,600 0
21-Oct-2025 4,470.00 4,500.00 4,470.00 4,490.00 3,000 0
20-Oct-2025 4,500.00 4,510.00 4,320.00 4,470.00 12,100 0
17-Oct-2025 4,400.00 4,500.00 4,400.00 4,490.00 10,500 0
16-Oct-2025 4,550.00 4,550.00 4,480.00 4,510.00 2,800 0
15-Oct-2025 4,490.00 4,510.00 4,410.00 4,500.00 8,100 0
14-Oct-2025 4,500.00 4,500.00 4,500.00 4,500.00 500 0
13-Oct-2025 4,570.00 4,570.00 4,430.00 4,500.00 1,007,900 0
10-Oct-2025 4,600.00 4,640.00 4,570.00 4,570.00 11,400 0
09-Oct-2025 4,520.00 4,520.00 4,480.00 4,520.00 12,000 0
08-Oct-2025 4,450.00 4,580.00 4,450.00 4,520.00 28,800 0
07-Oct-2025 4,440.00 4,450.00 4,430.00 4,450.00 21,100 0