Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 4,100.00 4,100.00 4,090.00 4,090.00 53,300 0
21-Nov-2024 4,090.00 4,090.00 4,090.00 4,090.00 50,000 0
20-Nov-2024 4,080.00 4,100.00 4,080.00 4,090.00 53,000 0
19-Nov-2024 4,050.00 4,090.00 4,050.00 4,090.00 51,300 0
18-Nov-2024 4,050.00 4,100.00 4,050.00 4,100.00 59,500 0
15-Nov-2024 4,070.00 4,090.00 4,070.00 4,090.00 50,400 0
14-Nov-2024 4,060.00 4,090.00 4,060.00 4,090.00 50,200 0
13-Nov-2024 4,090.00 4,090.00 4,060.00 4,090.00 56,900 0
12-Nov-2024 4,120.00 4,130.00 4,090.00 4,090.00 52,000 0
11-Nov-2024 4,050.00 4,140.00 4,020.00 4,100.00 111,500 0
08-Nov-2024 4,140.00 4,150.00 4,050.00 4,070.00 58,300 0
07-Nov-2024 4,020.00 4,090.00 4,020.00 4,070.00 100,700 0
06-Nov-2024 4,110.00 4,160.00 4,050.00 4,090.00 54,100 0
05-Nov-2024 4,040.00 4,140.00 4,040.00 4,090.00 55,400 0
04-Nov-2024 4,050.00 4,090.00 4,050.00 4,090.00 52,200 0
01-Nov-2024 4,130.00 4,150.00 4,070.00 4,090.00 74,900 0
31-Oct-2024 4,060.00 4,130.00 4,060.00 4,130.00 1,700,000 0
30-Oct-2024 4,050.00 4,100.00 4,050.00 4,100.00 177,700 0
29-Oct-2024 4,050.00 4,080.00 4,050.00 4,080.00 182,000 0
28-Oct-2024 4,050.00 4,090.00 4,040.00 4,090.00 204,000 0
25-Oct-2024 4,030.00 4,090.00 4,030.00 4,090.00 104,000 0
24-Oct-2024 4,020.00 4,100.00 4,020.00 4,100.00 103,600 0
23-Oct-2024 4,020.00 4,060.00 4,020.00 4,060.00 52,100 0
22-Oct-2024 4,050.00 4,060.00 4,050.00 4,060.00 75,100 0
21-Oct-2024 4,000.00 4,140.00 4,000.00 4,140.00 312,700 0
18-Oct-2024 4,020.00 4,030.00 4,000.00 4,030.00 56,300 0
17-Oct-2024 4,020.00 4,030.00 4,010.00 4,030.00 51,700 0
16-Oct-2024 3,990.00 4,020.00 3,980.00 4,020.00 55,500 0
15-Oct-2024 3,970.00 4,020.00 3,970.00 4,020.00 59,500 0
14-Oct-2024 4,000.00 4,050.00 4,000.00 4,010.00 86,300 0
11-Oct-2024 4,030.00 4,030.00 4,000.00 4,020.00 91,700 0
10-Oct-2024 4,000.00 4,030.00 4,000.00 4,030.00 53,900 0
09-Oct-2024 4,020.00 4,050.00 4,000.00 4,020.00 118,700 0
08-Oct-2024 4,040.00 4,050.00 4,040.00 4,050.00 50,100 0
07-Oct-2024 4,040.00 4,050.00 4,000.00 4,050.00 64,800 0
04-Oct-2024 4,080.00 4,100.00 4,000.00 4,050.00 58,900 0
03-Oct-2024 4,080.00 4,080.00 4,000.00 4,040.00 68,600 0
02-Oct-2024 4,040.00 4,040.00 4,010.00 4,010.00 194,600 0
01-Oct-2024 4,150.00 4,150.00 4,030.00 4,050.00 92,300 0
30-Sep-2024 4,060.00 4,180.00 4,020.00 4,180.00 1,466,500 0
27-Sep-2024 4,050.00 4,070.00 3,970.00 4,060.00 230,800 0
26-Sep-2024 4,000.00 4,000.00 3,960.00 4,000.00 95,600 0
25-Sep-2024 4,030.00 4,030.00 3,990.00 4,000.00 166,000 0
24-Sep-2024 4,050.00 4,050.00 4,030.00 4,040.00 122,600 0
23-Sep-2024 4,060.00 4,100.00 4,050.00 4,050.00 111,300 0
20-Sep-2024 4,040.00 4,040.00 4,020.00 4,030.00 51,000 0
19-Sep-2024 4,060.00 4,070.00 4,020.00 4,050.00 117,100 0
18-Sep-2024 4,040.00 4,070.00 4,040.00 4,060.00 121,000 0
17-Sep-2024 4,040.00 4,070.00 4,040.00 4,050.00 55,700 0
13-Sep-2024 4,090.00 4,090.00 3,990.00 4,040.00 72,400 0
12-Sep-2024 4,100.00 4,100.00 3,950.00 4,090.00 82,500 0
11-Sep-2024 4,020.00 4,020.00 4,010.00 4,010.00 151,800 0
10-Sep-2024 3,990.00 4,020.00 3,980.00 4,020.00 55,700 0
09-Sep-2024 4,020.00 4,050.00 4,010.00 4,010.00 90,600 0