Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 4,430.00 4,440.00 4,430.00 4,440.00 9,900 0
03-Oct-2025 4,500.00 4,500.00 4,500.00 4,500.00 6,000 0
02-Oct-2025 4,500.00 4,680.00 4,450.00 4,500.00 15,200 0
01-Oct-2025 4,490.00 4,500.00 4,440.00 4,500.00 6,700 0
30-Sep-2025 4,500.00 4,500.00 4,480.00 4,480.00 341,600 0
29-Sep-2025 4,500.00 4,500.00 4,430.00 4,500.00 4,300 0
26-Sep-2025 4,430.00 4,500.00 4,430.00 4,500.00 54,100 0
25-Sep-2025 4,500.00 4,500.00 4,490.00 4,500.00 11,400 0
24-Sep-2025 4,440.00 4,500.00 4,420.00 4,500.00 11,600 0
23-Sep-2025 4,500.00 4,500.00 4,420.00 4,500.00 5,700 0
22-Sep-2025 4,480.00 4,500.00 4,480.00 4,500.00 6,100 0
19-Sep-2025 4,490.00 4,500.00 4,490.00 4,500.00 2,700 0
18-Sep-2025 4,500.00 4,500.00 4,430.00 4,500.00 15,300 0
17-Sep-2025 4,420.00 4,500.00 4,420.00 4,500.00 5,100 0
16-Sep-2025 4,410.00 4,500.00 4,410.00 4,500.00 10,600 0
15-Sep-2025 4,500.00 4,500.00 4,400.00 4,500.00 14,300 0
12-Sep-2025 4,500.00 4,500.00 4,500.00 4,500.00 15,400 0
11-Sep-2025 4,450.00 4,450.00 4,450.00 4,450.00 1,300 0
10-Sep-2025 4,450.00 4,450.00 4,450.00 4,450.00 5,300 0
09-Sep-2025 4,450.00 4,450.00 4,450.00 4,450.00 3,100 0
08-Sep-2025 4,680.00 4,680.00 4,500.00 4,500.00 1,500 0
04-Sep-2025 4,400.00 4,410.00 4,400.00 4,410.00 6,800 0
03-Sep-2025 4,410.00 4,410.00 4,410.00 4,410.00 5,500 0
02-Sep-2025 4,410.00 4,410.00 4,410.00 4,410.00 5,500 0
01-Sep-2025 4,400.00 4,400.00 4,380.00 4,400.00 3,100 0
29-Aug-2025 4,350.00 4,400.00 4,230.00 4,400.00 318,400 0
28-Aug-2025 4,410.00 4,410.00 4,410.00 4,410.00 10,500 0
27-Aug-2025 4,410.00 4,410.00 4,410.00 4,410.00 2,400 0
26-Aug-2025 4,410.00 4,410.00 4,350.00 4,410.00 13,900 0
25-Aug-2025 4,380.00 4,420.00 4,380.00 4,410.00 2,300 0
22-Aug-2025 4,400.00 4,500.00 4,390.00 4,400.00 19,300 0
21-Aug-2025 4,400.00 4,490.00 4,340.00 4,400.00 8,300 0
20-Aug-2025 4,320.00 4,400.00 4,320.00 4,390.00 9,800 0
19-Aug-2025 4,390.00 4,400.00 4,320.00 4,400.00 13,000 0
15-Aug-2025 4,470.00 4,470.00 4,310.00 4,390.00 40,000 0
14-Aug-2025 4,400.00 4,500.00 4,310.00 4,480.00 60,300 0
13-Aug-2025 4,390.00 4,400.00 4,390.00 4,400.00 5,100 0
12-Aug-2025 4,380.00 4,390.00 4,380.00 4,390.00 7,900 0
11-Aug-2025 4,380.00 4,390.00 4,280.00 4,390.00 11,800 0
08-Aug-2025 4,390.00 4,390.00 4,390.00 4,390.00 5,500 0
07-Aug-2025 4,390.00 4,390.00 4,390.00 4,390.00 5,500 0
06-Aug-2025 4,390.00 4,390.00 4,390.00 4,390.00 5,500 0
05-Aug-2025 4,390.00 4,390.00 4,390.00 4,390.00 10,100 0
04-Aug-2025 4,350.00 4,390.00 4,310.00 4,390.00 3,000 0
01-Aug-2025 4,400.00 4,400.00 4,400.00 4,400.00 4,200 0
31-Jul-2025 4,310.00 4,400.00 4,280.00 4,400.00 2,021,800 0
30-Jul-2025 4,320.00 4,360.00 4,280.00 4,360.00 304,400 0
29-Jul-2025 4,280.00 4,350.00 4,280.00 4,320.00 162,000 0
28-Jul-2025 4,300.00 4,330.00 4,280.00 4,330.00 120,600 0
25-Jul-2025 4,340.00 4,340.00 4,300.00 4,300.00 46,500 0
24-Jul-2025 4,350.00 4,350.00 4,280.00 4,300.00 65,600 0
23-Jul-2025 4,350.00 4,350.00 4,280.00 4,320.00 63,100 0
22-Jul-2025 4,350.00 4,360.00 4,280.00 4,330.00 77,200 0
21-Jul-2025 4,370.00 4,370.00 4,280.00 4,350.00 58,600 0
18-Jul-2025 4,360.00 4,370.00 4,300.00 4,360.00 24,300 0
17-Jul-2025 4,380.00 4,380.00 4,280.00 4,360.00 64,200 0
16-Jul-2025 4,390.00 4,390.00 4,380.00 4,380.00 10,500 0
15-Jul-2025 4,390.00 4,390.00 4,380.00 4,380.00 11,000 0
14-Jul-2025 4,380.00 4,390.00 4,380.00 4,390.00 11,000 0
11-Jul-2025 4,370.00 4,380.00 4,370.00 4,380.00 500 0
10-Jul-2025 4,380.00 4,380.00 4,370.00 4,370.00 20,500 0
09-Jul-2025 4,380.00 4,380.00 4,380.00 4,380.00 500 0
08-Jul-2025 4,380.00 4,380.00 4,370.00 4,370.00 20,500 0
07-Jul-2025 4,370.00 4,370.00 4,310.00 4,360.00 20,600 0
04-Jul-2025 4,310.00 4,370.00 4,310.00 4,370.00 21,800 0
03-Jul-2025 4,370.00 4,370.00 4,360.00 4,360.00 21,100 0
02-Jul-2025 4,280.00 4,380.00 4,280.00 4,370.00 10,800 0
01-Jul-2025 4,390.00 4,390.00 4,380.00 4,380.00 22,500 0
30-Jun-2025 4,370.00 4,390.00 4,280.00 4,390.00 1,411,600 0
26-Jun-2025 4,350.00 4,390.00 4,350.00 4,370.00 130,800 0
25-Jun-2025 4,340.00 4,360.00 4,340.00 4,350.00 52,200 0
24-Jun-2025 4,370.00 4,370.00 4,350.00 4,350.00 31,000 0
23-Jun-2025 4,360.00 4,360.00 4,280.00 4,350.00 28,300 0
20-Jun-2025 4,370.00 4,380.00 4,360.00 4,360.00 33,100 0
19-Jun-2025 4,360.00 4,370.00 4,350.00 4,350.00 31,700 0
18-Jun-2025 4,300.00 4,340.00 4,300.00 4,340.00 20,600 0
17-Jun-2025 4,280.00 4,350.00 4,280.00 4,350.00 32,600 0
16-Jun-2025 4,360.00 4,370.00 4,360.00 4,370.00 22,000 0
13-Jun-2025 4,330.00 4,380.00 4,260.00 4,370.00 63,600 0
12-Jun-2025 4,350.00 4,860.00 4,300.00 4,390.00 55,400 0
11-Jun-2025 4,320.00 4,330.00 4,320.00 4,330.00 21,100 0
10-Jun-2025 4,310.00 4,340.00 4,310.00 4,340.00 23,500 0
05-Jun-2025 4,320.00 4,320.00 4,320.00 4,320.00 20,300 0
04-Jun-2025 4,280.00 4,350.00 4,280.00 4,320.00 21,800 0
03-Jun-2025 4,340.00 4,350.00 4,340.00 4,340.00 14,000 0
02-Jun-2025 4,350.00 4,350.00 4,330.00 4,340.00 14,600 0
28-May-2025 4,370.00 4,370.00 4,250.00 4,350.00 1,736,900 0
27-May-2025 4,320.00 4,340.00 4,260.00 4,340.00 134,300 0
26-May-2025 4,320.00 4,340.00 4,250.00 4,320.00 63,400 0
23-May-2025 4,270.00 4,330.00 4,230.00 4,290.00 163,300 0
22-May-2025 4,350.00 4,350.00 4,240.00 4,300.00 134,400 0
21-May-2025 4,260.00 4,320.00 4,240.00 4,320.00 135,000 0
20-May-2025 4,340.00 4,340.00 4,230.00 4,330.00 145,400 0
19-May-2025 4,350.00 4,350.00 4,260.00 4,270.00 13,900 0
16-May-2025 4,300.00 4,350.00 4,290.00 4,350.00 11,700 0
15-May-2025 4,280.00 4,350.00 4,280.00 4,350.00 7,500 0
14-May-2025 4,340.00 4,350.00 4,340.00 4,350.00 31,600 0
09-May-2025 4,290.00 4,350.00 4,250.00 4,330.00 71,400 0
08-May-2025 4,280.00 4,350.00 4,280.00 4,350.00 19,600 0
07-May-2025 4,350.00 4,350.00 4,300.00 4,350.00 21,300 0