Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
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
06-Sep-2024 4,010.00 4,050.00 4,010.00 4,020.00 133,300 0
05-Sep-2024 4,030.00 4,030.00 3,990.00 4,010.00 103,700 0
04-Sep-2024 4,040.00 4,050.00 4,000.00 4,020.00 240,900 0
03-Sep-2024 4,040.00 4,100.00 4,030.00 4,080.00 172,400 0
02-Sep-2024 4,190.00 4,190.00 4,010.00 4,130.00 132,800 0
30-Aug-2024 4,040.00 4,190.00 4,000.00 4,190.00 1,589,500 0
29-Aug-2024 4,020.00 4,050.00 4,010.00 4,020.00 125,500 0
28-Aug-2024 4,020.00 4,050.00 3,980.00 4,010.00 468,800 0
27-Aug-2024 4,080.00 4,080.00 4,030.00 4,070.00 210,700 0
26-Aug-2024 4,090.00 4,100.00 4,060.00 4,100.00 113,300 0
23-Aug-2024 4,030.00 4,120.00 4,030.00 4,120.00 60,900 0
22-Aug-2024 4,050.00 4,080.00 4,030.00 4,030.00 136,800 0
21-Aug-2024 4,090.00 4,090.00 4,070.00 4,090.00 87,900 0
20-Aug-2024 4,090.00 4,090.00 4,090.00 4,090.00 51,800 0
19-Aug-2024 4,100.00 4,100.00 4,020.00 4,090.00 63,300 0
16-Aug-2024 4,110.00 4,110.00 4,100.00 4,100.00 50,700 0
15-Aug-2024 4,110.00 4,150.00 4,050.00 4,110.00 310,300 0
14-Aug-2024 4,090.00 4,110.00 4,040.00 4,110.00 55,600 0
13-Aug-2024 4,120.00 4,120.00 4,090.00 4,090.00 50,600 0
12-Aug-2024 4,120.00 4,120.00 4,020.00 4,110.00 64,100 0
09-Aug-2024 4,110.00 4,120.00 4,080.00 4,120.00 83,300 0
08-Aug-2024 4,150.00 4,280.00 4,110.00 4,110.00 174,800 0
07-Aug-2024 4,150.00 4,180.00 4,150.00 4,180.00 50,300 0
06-Aug-2024 4,150.00 4,190.00 4,150.00 4,190.00 50,300 0
05-Aug-2024 4,190.00 4,190.00 4,140.00 4,180.00 55,900 0
02-Aug-2024 4,220.00 4,220.00 4,220.00 4,220.00 50,000 0
01-Aug-2024 4,230.00 4,230.00 4,230.00 4,230.00 50,000 0
31-Jul-2024 4,220.00 4,250.00 4,170.00 4,250.00 105,800 0
30-Jul-2024 4,260.00 4,260.00 4,250.00 4,250.00 50,100 0
29-Jul-2024 4,180.00 4,280.00 4,150.00 4,200.00 87,400 0
26-Jul-2024 4,190.00 4,250.00 4,130.00 4,250.00 270,700 0
25-Jul-2024 4,190.00 4,190.00 4,190.00 4,190.00 50,000 0
24-Jul-2024 4,180.00 4,190.00 4,140.00 4,190.00 50,600 0
23-Jul-2024 4,200.00 4,200.00 4,140.00 4,190.00 51,100 0
22-Jul-2024 4,150.00 4,200.00 4,110.00 4,200.00 77,200 0
19-Jul-2024 4,210.00 4,210.00 4,210.00 4,210.00 50,000 0
18-Jul-2024 4,150.00 4,220.00 4,150.00 4,210.00 54,100 0
17-Jul-2024 4,220.00 4,220.00 4,150.00 4,210.00 51,900 0
16-Jul-2024 4,210.00 4,220.00 4,210.00 4,220.00 2,400 0
15-Jul-2024 4,200.00 4,220.00 4,140.00 4,220.00 2,300 0
12-Jul-2024 4,180.00 4,210.00 4,180.00 4,210.00 500 0
11-Jul-2024 4,110.00 4,220.00 4,110.00 4,200.00 59,000 0
10-Jul-2024 4,190.00 4,190.00 4,190.00 4,190.00 50,000 0
09-Jul-2024 4,220.00 4,220.00 4,150.00 4,190.00 3,853,800 0
08-Jul-2024 4,200.00 4,200.00 4,120.00 4,190.00 50,700 0
05-Jul-2024 4,210.00 4,220.00 4,200.00 4,200.00 59,400 0