Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
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
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