Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 4,150.00 4,270.00 4,150.00 4,250.00 263,700 0
18-Jan-2024 4,150.00 4,250.00 4,150.00 4,200.00 59,000 0
17-Jan-2024 4,150.00 4,210.00 4,140.00 4,210.00 165,100 0
16-Jan-2024 4,170.00 4,200.00 4,110.00 4,200.00 138,700 0
15-Jan-2024 4,210.00 4,210.00 4,160.00 4,210.00 112,400 0
12-Jan-2024 4,270.00 4,270.00 4,160.00 4,210.00 32,900 0
11-Jan-2024 4,250.00 4,270.00 4,210.00 4,210.00 6,000 0
10-Jan-2024 4,130.00 4,210.00 4,120.00 4,210.00 66,500 0
09-Jan-2024 4,200.00 4,210.00 4,200.00 4,210.00 52,800 0
08-Jan-2024 4,250.00 4,250.00 4,200.00 4,200.00 29,100 0
05-Jan-2024 4,180.00 4,210.00 4,180.00 4,210.00 81,500 0
04-Jan-2024 4,160.00 4,180.00 4,160.00 4,170.00 55,700 0
03-Jan-2024 4,160.00 4,190.00 4,110.00 4,170.00 55,800 0
02-Jan-2024 4,070.00 4,180.00 4,010.00 4,160.00 168,100 0
29-Dec-2023 4,220.00 4,270.00 4,090.00 4,090.00 293,200 0
28-Dec-2023 4,210.00 4,260.00 4,210.00 4,260.00 799,300 0
27-Dec-2023 4,310.00 4,400.00 4,210.00 4,250.00 673,500 0
22-Dec-2023 4,170.00 4,210.00 4,170.00 4,210.00 244,400 0
21-Dec-2023 4,200.00 4,210.00 4,200.00 4,210.00 337,200 0
20-Dec-2023 4,200.00 4,200.00 4,160.00 4,200.00 211,400 0
19-Dec-2023 4,200.00 4,210.00 4,170.00 4,200.00 419,400 0
18-Dec-2023 4,240.00 4,240.00 4,170.00 4,230.00 2,728,700 0
15-Dec-2023 4,240.00 4,250.00 4,160.00 4,240.00 307,400 0
14-Dec-2023 4,240.00 4,250.00 4,180.00 4,240.00 121,800 0
13-Dec-2023 4,130.00 4,250.00 4,130.00 4,250.00 362,500 0
12-Dec-2023 4,190.00 4,190.00 4,120.00 4,190.00 65,300 0
11-Dec-2023 4,190.00 4,190.00 4,120.00 4,190.00 76,000 0
08-Dec-2023 4,190.00 4,190.00 4,190.00 4,190.00 56,300 0
07-Dec-2023 4,120.00 4,190.00 4,120.00 4,190.00 53,700 0
06-Dec-2023 4,180.00 4,180.00 4,110.00 4,180.00 50,200 0
05-Dec-2023 4,100.00 4,150.00 4,100.00 4,150.00 50,600 0
04-Dec-2023 4,110.00 4,150.00 4,090.00 4,150.00 59,700 0
01-Dec-2023 4,150.00 4,180.00 4,130.00 4,180.00 2,306,900 0
30-Nov-2023 4,180.00 4,200.00 4,160.00 4,190.00 286,000 0
29-Nov-2023 4,120.00 4,190.00 4,120.00 4,190.00 2,424,800 0
28-Nov-2023 4,070.00 4,190.00 4,070.00 4,190.00 84,600 0
27-Nov-2023 4,170.00 4,200.00 4,120.00 4,200.00 91,800 0
24-Nov-2023 4,120.00 4,170.00 4,120.00 4,170.00 62,200 0
23-Nov-2023 4,190.00 4,190.00 4,110.00 4,180.00 57,400 0
22-Nov-2023 4,180.00 4,180.00 4,150.00 4,170.00 79,300 0
21-Nov-2023 4,190.00 4,210.00 4,110.00 4,170.00 2,263,300 0
20-Nov-2023 4,180.00 4,190.00 4,110.00 4,180.00 78,100 0
17-Nov-2023 4,190.00 4,190.00 4,050.00 4,180.00 54,200 0
16-Nov-2023 4,170.00 4,200.00 4,110.00 4,170.00 63,900 0
15-Nov-2023 4,170.00 4,170.00 4,080.00 4,170.00 108,300 0
14-Nov-2023 4,190.00 4,190.00 4,080.00 4,170.00 53,400 0
13-Nov-2023 4,130.00 4,200.00 4,130.00 4,170.00 60,400 0
10-Nov-2023 4,170.00 4,200.00 4,060.00 4,160.00 63,100 0
09-Nov-2023 4,190.00 4,190.00 4,040.00 4,160.00 83,800 0
08-Nov-2023 4,170.00 4,200.00 4,040.00 4,160.00 57,300 0
07-Nov-2023 4,150.00 4,220.00 3,980.00 4,150.00 74,800 0
06-Nov-2023 4,130.00 4,150.00 4,110.00 4,150.00 70,200 0
03-Nov-2023 4,180.00 4,180.00 4,110.00 4,160.00 136,700 0
02-Nov-2023 4,140.00 4,190.00 4,050.00 4,190.00 214,500 0
01-Nov-2023 4,140.00 4,150.00 4,010.00 4,140.00 64,500 0
31-Oct-2023 4,060.00 4,140.00 3,980.00 4,140.00 1,535,600 0
30-Oct-2023 4,000.00 4,080.00 3,950.00 4,080.00 849,600 0
27-Oct-2023 3,970.00 4,030.00 3,950.00 4,030.00 565,600 0
26-Oct-2023 3,990.00 3,990.00 3,910.00 3,990.00 321,200 0
25-Oct-2023 3,950.00 3,990.00 3,930.00 3,970.00 60,600 0
24-Oct-2023 3,980.00 3,990.00 3,920.00 3,990.00 217,600 0
23-Oct-2023 3,950.00 3,980.00 3,930.00 3,980.00 112,400 0
20-Oct-2023 3,960.00 3,970.00 3,880.00 3,970.00 180,100 0
19-Oct-2023 3,950.00 3,950.00 3,890.00 3,950.00 135,900 0
18-Oct-2023 3,970.00 3,980.00 3,900.00 3,900.00 39,300 0
17-Oct-2023 3,940.00 3,970.00 3,880.00 3,970.00 265,300 0
16-Oct-2023 3,880.00 3,950.00 3,880.00 3,940.00 67,800 0
13-Oct-2023 3,950.00 3,980.00 3,900.00 3,980.00 88,100 0
12-Oct-2023 3,870.00 3,980.00 3,870.00 3,950.00 51,800 0
11-Oct-2023 3,980.00 3,980.00 3,820.00 3,970.00 247,700 0
10-Oct-2023 3,850.00 3,990.00 3,850.00 3,990.00 572,700 0
09-Oct-2023 3,790.00 3,850.00 3,790.00 3,850.00 79,800 0
06-Oct-2023 3,810.00 3,850.00 3,810.00 3,850.00 33,600 0
05-Oct-2023 3,850.00 3,850.00 3,810.00 3,850.00 39,500 0
04-Oct-2023 3,850.00 3,850.00 3,810.00 3,850.00 46,700 0
03-Oct-2023 3,780.00 3,850.00 3,780.00 3,850.00 61,000 0
02-Oct-2023 3,850.00 3,870.00 3,760.00 3,850.00 98,500 0
29-Sep-2023 3,770.00 3,850.00 3,660.00 3,850.00 3,377,800 0
27-Sep-2023 3,660.00 3,660.00 3,650.00 3,660.00 181,200 0
26-Sep-2023 3,670.00 3,670.00 3,660.00 3,660.00 65,300 0
25-Sep-2023 3,730.00 3,790.00 3,650.00 3,670.00 276,400 0
22-Sep-2023 3,740.00 3,800.00 3,690.00 3,700.00 161,200 0
21-Sep-2023 3,800.00 3,800.00 3,670.00 3,700.00 308,000 0
20-Sep-2023 3,680.00 3,880.00 3,680.00 3,880.00 720,500 0
19-Sep-2023 3,750.00 3,750.00 3,670.00 3,680.00 195,300 0
18-Sep-2023 3,750.00 3,890.00 3,610.00 3,890.00 640,700 0
15-Sep-2023 3,860.00 3,890.00 3,750.00 3,750.00 472,000 0
14-Sep-2023 3,870.00 3,900.00 3,820.00 3,870.00 306,700 0
13-Sep-2023 3,900.00 3,900.00 3,830.00 3,900.00 83,200 0
12-Sep-2023 3,880.00 3,900.00 3,800.00 3,880.00 132,500 0
11-Sep-2023 3,950.00 3,950.00 3,860.00 3,880.00 208,600 0
08-Sep-2023 3,900.00 3,930.00 3,900.00 3,920.00 53,700 0
07-Sep-2023 3,930.00 3,930.00 3,920.00 3,930.00 52,500 0
06-Sep-2023 3,920.00 3,930.00 3,920.00 3,930.00 53,100 0
05-Sep-2023 3,930.00 3,930.00 3,900.00 3,920.00 130,100 0
04-Sep-2023 3,930.00 3,930.00 3,930.00 3,930.00 65,700 0
01-Sep-2023 3,950.00 3,950.00 3,900.00 3,930.00 177,900 0
31-Aug-2023 3,940.00 3,950.00 3,900.00 3,950.00 655,700 0
30-Aug-2023 3,940.00 3,950.00 3,940.00 3,950.00 53,400 0
29-Aug-2023 3,950.00 3,950.00 3,930.00 3,950.00 64,800 0