Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
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
04-Jul-2024 4,200.00 4,200.00 4,200.00 4,200.00 50,000 0
03-Jul-2024 4,150.00 4,200.00 4,130.00 4,200.00 18,000 0
02-Jul-2024 4,150.00 4,170.00 4,150.00 4,170.00 4,785,000 0
01-Jul-2024 4,140.00 4,210.00 4,140.00 4,190.00 56,900 0
28-Jun-2024 4,190.00 4,210.00 4,190.00 4,190.00 123,700 0
27-Jun-2024 4,190.00 4,190.00 4,190.00 4,190.00 50,000 0
26-Jun-2024 4,190.00 4,200.00 4,180.00 4,180.00 50,700 0
25-Jun-2024 4,120.00 4,180.00 4,120.00 4,180.00 114,200 0
24-Jun-2024 4,180.00 4,180.00 4,110.00 4,170.00 34,300 0
21-Jun-2024 4,200.00 4,200.00 4,120.00 4,120.00 213,100 0
20-Jun-2024 4,210.00 4,220.00 4,110.00 4,200.00 242,400 0
19-Jun-2024 4,220.00 4,220.00 4,100.00 4,220.00 234,200 0
14-Jun-2024 4,240.00 4,250.00 4,130.00 4,220.00 52,200 0
13-Jun-2024 4,190.00 4,230.00 4,190.00 4,210.00 52,800 0
12-Jun-2024 4,140.00 4,150.00 4,140.00 4,140.00 52,000 0
11-Jun-2024 4,130.00 4,150.00 4,100.00 4,140.00 1,053,500 0
10-Jun-2024 4,120.00 4,150.00 4,120.00 4,130.00 51,200 0
07-Jun-2024 4,190.00 4,190.00 4,190.00 4,190.00 50,000 0
06-Jun-2024 4,200.00 4,200.00 4,200.00 4,200.00 80,000 0
05-Jun-2024 4,230.00 4,230.00 4,230.00 4,230.00 50,000 0
04-Jun-2024 4,240.00 4,270.00 4,130.00 4,250.00 104,400 0
03-Jun-2024 4,190.00 4,270.00 4,080.00 4,270.00 275,500 0
31-May-2024 4,160.00 4,190.00 4,140.00 4,190.00 331,900 0
30-May-2024 4,170.00 4,170.00 4,130.00 4,170.00 111,200 0
29-May-2024 4,150.00 4,200.00 4,110.00 4,190.00 101,600 0
28-May-2024 4,130.00 4,180.00 4,110.00 4,160.00 70,100 0
27-May-2024 4,200.00 4,200.00 4,100.00 4,130.00 146,800 0
22-May-2024 4,090.00 4,200.00 4,090.00 4,200.00 176,300 0
21-May-2024 4,160.00 4,160.00 4,060.00 4,090.00 80,600 0
20-May-2024 4,120.00 4,120.00 4,030.00 4,120.00 65,100 0
17-May-2024 4,150.00 4,150.00 4,050.00 4,050.00 237,200 0
16-May-2024 4,150.00 4,150.00 4,110.00 4,150.00 13,500 0
15-May-2024 4,190.00 4,210.00 4,110.00 4,150.00 81,300 0
14-May-2024 4,190.00 4,190.00 4,190.00 4,190.00 50,000 0
13-May-2024 4,200.00 4,210.00 4,200.00 4,200.00 51,900 0
08-May-2024 4,240.00 4,240.00 4,160.00 4,200.00 54,900 0
07-May-2024 4,210.00 4,220.00 4,210.00 4,210.00 51,100 0
06-May-2024 4,230.00 4,230.00 4,190.00 4,190.00 53,700 0
03-May-2024 4,180.00 4,200.00 4,150.00 4,190.00 130,100 0
02-May-2024 4,240.00 4,240.00 4,190.00 4,190.00 51,000 0
30-Apr-2024 4,210.00 4,250.00 4,200.00 4,240.00 97,300 0
29-Apr-2024 4,250.00 4,280.00 4,220.00 4,260.00 105,800 0
26-Apr-2024 4,230.00 4,280.00 4,230.00 4,250.00 52,500 0
25-Apr-2024 4,260.00 4,290.00 4,200.00 4,250.00 39,300 0
24-Apr-2024 4,290.00 4,290.00 4,200.00 4,260.00 59,000 0
23-Apr-2024 4,290.00 4,290.00 4,250.00 4,250.00 58,200 0
22-Apr-2024 4,200.00 4,290.00 4,200.00 4,290.00 57,300 0
19-Apr-2024 4,200.00 4,300.00 4,200.00 4,290.00 58,200 0
18-Apr-2024 4,300.00 4,300.00 4,110.00 4,290.00 93,900 0
17-Apr-2024 4,190.00 4,300.00 4,180.00 4,300.00 348,500 0
16-Apr-2024 4,070.00 4,200.00 4,070.00 4,190.00 64,000 0
05-Apr-2024 4,120.00 4,200.00 4,100.00 4,200.00 220,200 0
04-Apr-2024 4,080.00 4,100.00 4,040.00 4,090.00 101,700 0
03-Apr-2024 4,050.00 4,100.00 4,030.00 4,080.00 87,800 0