Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
06-May-2025 4,260.00 4,350.00 4,260.00 4,350.00 28,600 0
05-May-2025 4,350.00 4,350.00 4,350.00 4,350.00 20,000 0
02-May-2025 4,330.00 4,340.00 4,230.00 4,340.00 101,200 0
30-Apr-2025 4,300.00 4,330.00 4,300.00 4,330.00 1,030,100 0
29-Apr-2025 4,310.00 4,320.00 4,250.00 4,310.00 56,400 0
28-Apr-2025 4,250.00 4,300.00 4,250.00 4,300.00 50,000 0
25-Apr-2025 4,250.00 4,300.00 4,250.00 4,300.00 30,000 0
24-Apr-2025 4,230.00 4,290.00 4,220.00 4,290.00 40,000 0
23-Apr-2025 4,290.00 4,290.00 4,200.00 4,290.00 18,200 0
22-Apr-2025 4,250.00 4,290.00 4,200.00 4,290.00 30,900 0
21-Apr-2025 4,260.00 4,270.00 4,200.00 4,250.00 28,600 0
17-Apr-2025 4,280.00 4,280.00 4,210.00 4,270.00 13,500 0
16-Apr-2025 4,240.00 4,240.00 4,210.00 4,230.00 67,600 0
15-Apr-2025 4,270.00 4,290.00 4,210.00 4,270.00 74,200 0
14-Apr-2025 4,290.00 4,290.00 4,280.00 4,290.00 12,200 0
11-Apr-2025 4,250.00 4,270.00 4,140.00 4,270.00 102,900 0
10-Apr-2025 4,200.00 4,280.00 4,170.00 4,190.00 49,800 0
09-Apr-2025 4,270.00 4,300.00 4,170.00 4,300.00 33,300 0
08-Apr-2025 4,010.00 4,300.00 4,010.00 4,280.00 3,000 0
27-Mar-2025 4,260.00 4,350.00 4,260.00 4,350.00 2,082,900 0
26-Mar-2025 4,210.00 4,300.00 4,210.00 4,300.00 315,100 0
25-Mar-2025 4,220.00 4,280.00 4,220.00 4,280.00 195,200 0
24-Mar-2025 4,240.00 4,290.00 4,200.00 4,290.00 133,700 0
21-Mar-2025 4,280.00 4,300.00 4,280.00 4,300.00 52,000 0
20-Mar-2025 4,300.00 4,300.00 4,190.00 4,290.00 54,900 0
19-Mar-2025 4,220.00 4,240.00 4,150.00 4,230.00 69,500 0
18-Mar-2025 4,230.00 4,270.00 4,140.00 4,220.00 113,100 0
17-Mar-2025 4,250.00 4,250.00 4,180.00 4,230.00 80,300 0
14-Mar-2025 4,280.00 4,300.00 4,280.00 4,290.00 54,900 0
13-Mar-2025 4,290.00 4,300.00 4,280.00 4,280.00 52,300 0
12-Mar-2025 4,290.00 4,290.00 4,180.00 4,280.00 82,900 0
11-Mar-2025 4,270.00 4,290.00 4,170.00 4,280.00 54,700 0
10-Mar-2025 4,270.00 4,280.00 4,270.00 4,280.00 51,500 0
07-Mar-2025 4,300.00 4,300.00 4,290.00 4,290.00 2,100 0
06-Mar-2025 4,270.00 4,270.00 4,170.00 4,270.00 34,000 0
05-Mar-2025 4,290.00 4,290.00 4,270.00 4,270.00 55,200 0
04-Mar-2025 4,260.00 4,300.00 4,140.00 4,200.00 57,100 0
03-Mar-2025 4,300.00 4,300.00 4,210.00 4,210.00 8,600 0
28-Feb-2025 4,140.00 4,300.00 4,140.00 4,300.00 1,575,500 0
27-Feb-2025 4,150.00 4,160.00 4,110.00 4,140.00 7,900 0
26-Feb-2025 4,090.00 4,150.00 4,050.00 4,150.00 58,800 0
25-Feb-2025 4,140.00 4,150.00 4,090.00 4,120.00 11,200 0
24-Feb-2025 4,120.00 4,150.00 4,120.00 4,140.00 2,100 0
21-Feb-2025 4,140.00 4,150.00 4,080.00 4,120.00 14,000 0
20-Feb-2025 4,140.00 4,160.00 4,140.00 4,140.00 6,200 0
19-Feb-2025 4,140.00 4,140.00 4,140.00 4,140.00 100 0
18-Feb-2025 4,120.00 4,150.00 4,080.00 4,140.00 3,400 0
17-Feb-2025 4,090.00 4,120.00 4,080.00 4,120.00 37,100 0
14-Feb-2025 4,120.00 4,120.00 4,030.00 4,120.00 110,900 0
13-Feb-2025 4,160.00 4,160.00 4,140.00 4,140.00 15,700 0
12-Feb-2025 4,070.00 4,150.00 4,070.00 4,130.00 15,200 0
11-Feb-2025 4,080.00 4,140.00 4,080.00 4,120.00 4,000 0
10-Feb-2025 4,140.00 4,150.00 4,140.00 4,140.00 4,000 0
07-Feb-2025 4,110.00 4,120.00 4,110.00 4,120.00 10,200 0
06-Feb-2025 4,080.00 4,120.00 4,080.00 4,120.00 22,300 0
05-Feb-2025 4,100.00 4,130.00 4,070.00 4,100.00 70,300 0
04-Feb-2025 4,140.00 4,160.00 4,140.00 4,160.00 4,300 0
03-Feb-2025 4,100.00 4,150.00 4,060.00 4,130.00 11,000 0
31-Jan-2025 4,080.00 4,130.00 4,080.00 4,120.00 823,200 0
30-Jan-2025 4,100.00 4,160.00 4,100.00 4,120.00 53,600 0
24-Jan-2025 4,090.00 4,140.00 4,080.00 4,140.00 7,900 0
23-Jan-2025 4,140.00 4,150.00 4,140.00 4,140.00 27,400 0
22-Jan-2025 4,150.00 4,150.00 4,090.00 4,140.00 47,500 0
21-Jan-2025 4,090.00 4,190.00 4,080.00 4,190.00 63,000 0
20-Jan-2025 4,070.00 4,160.00 4,070.00 4,160.00 56,200 0
17-Jan-2025 4,130.00 4,130.00 4,070.00 4,110.00 51,300 0
16-Jan-2025 4,060.00 4,170.00 4,060.00 4,170.00 56,000 0
15-Jan-2025 4,100.00 4,160.00 4,080.00 4,160.00 53,500 0
14-Jan-2025 4,050.00 4,090.00 4,050.00 4,090.00 50,100 0
13-Jan-2025 4,100.00 4,100.00 4,090.00 4,090.00 53,100 0
10-Jan-2025 4,090.00 4,090.00 4,080.00 4,090.00 51,700 0
09-Jan-2025 4,050.00 4,080.00 4,040.00 4,040.00 84,400 0
08-Jan-2025 4,050.00 4,090.00 4,040.00 4,090.00 132,400 0
07-Jan-2025 4,090.00 4,090.00 4,090.00 4,090.00 50,100 0
06-Jan-2025 4,090.00 4,090.00 4,090.00 4,090.00 50,300 0
03-Jan-2025 4,090.00 4,090.00 4,090.00 4,090.00 50,300 0
02-Jan-2025 4,170.00 4,170.00 4,090.00 4,090.00 50,700 0
30-Dec-2024 4,150.00 4,190.00 4,100.00 4,190.00 2,472,500 0
27-Dec-2024 4,080.00 4,140.00 4,070.00 4,080.00 3,676,100 0
24-Dec-2024 4,090.00 4,090.00 4,050.00 4,050.00 2,537,000 0
23-Dec-2024 4,090.00 4,090.00 4,090.00 4,090.00 30,000 0
20-Dec-2024 4,050.00 4,090.00 4,050.00 4,090.00 34,600 0
19-Dec-2024 4,050.00 4,090.00 4,050.00 4,090.00 34,400 0
18-Dec-2024 4,080.00 4,090.00 4,050.00 4,090.00 50,800 0
17-Dec-2024 4,080.00 4,080.00 4,080.00 4,080.00 50,100 0
16-Dec-2024 4,050.00 4,090.00 4,050.00 4,090.00 51,500 0
13-Dec-2024 4,050.00 4,090.00 4,050.00 4,090.00 60,000 0
12-Dec-2024 4,040.00 4,090.00 4,040.00 4,090.00 55,100 0
11-Dec-2024 4,080.00 4,080.00 4,040.00 4,060.00 107,200 0
10-Dec-2024 4,090.00 4,090.00 4,050.00 4,080.00 132,400 0
09-Dec-2024 4,050.00 4,130.00 4,050.00 4,100.00 72,500 0
06-Dec-2024 4,050.00 4,090.00 4,050.00 4,090.00 68,000 0
05-Dec-2024 4,100.00 4,110.00 4,090.00 4,090.00 52,200 0
04-Dec-2024 4,050.00 4,100.00 4,050.00 4,090.00 76,600 0
03-Dec-2024 4,090.00 4,140.00 4,030.00 4,100.00 56,900 0
02-Dec-2024 4,140.00 4,140.00 4,040.00 4,090.00 76,300 0
29-Nov-2024 4,120.00 4,160.00 4,100.00 4,140.00 697,900 0
28-Nov-2024 4,060.00 4,100.00 4,060.00 4,100.00 104,700 0
26-Nov-2024 4,090.00 4,100.00 4,090.00 4,100.00 52,800 0
25-Nov-2024 4,040.00 4,100.00 4,040.00 4,090.00 52,100 0