Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 4,080.00 4,090.00 4,050.00 4,050.00 19,500 0
01-Apr-2024 4,150.00 4,200.00 4,000.00 4,090.00 358,100 0
28-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 448,900 0
27-Mar-2024 4,210.00 4,220.00 4,150.00 4,190.00 73,100 0
26-Mar-2024 4,220.00 4,220.00 4,150.00 4,190.00 47,600 0
25-Mar-2024 4,210.00 4,210.00 4,130.00 4,200.00 53,700 0
22-Mar-2024 4,150.00 4,190.00 4,150.00 4,190.00 92,900 0
21-Mar-2024 4,210.00 4,220.00 4,190.00 4,190.00 52,200 0
20-Mar-2024 4,200.00 4,200.00 4,120.00 4,190.00 52,200 0
19-Mar-2024 4,100.00 4,190.00 4,100.00 4,190.00 74,000 0
18-Mar-2024 4,160.00 4,200.00 4,150.00 4,160.00 55,200 0
15-Mar-2024 4,180.00 4,220.00 4,180.00 4,200.00 122,900 0
14-Mar-2024 4,210.00 4,210.00 4,200.00 4,200.00 53,900 0
13-Mar-2024 4,180.00 4,220.00 4,170.00 4,190.00 55,100 0
08-Mar-2024 4,170.00 4,200.00 4,170.00 4,200.00 61,600 0
07-Mar-2024 4,220.00 4,220.00 4,180.00 4,200.00 53,200 0
06-Mar-2024 4,200.00 4,220.00 4,200.00 4,200.00 63,200 0
05-Mar-2024 4,210.00 4,220.00 4,210.00 4,220.00 52,100 0
04-Mar-2024 4,210.00 4,210.00 4,160.00 4,190.00 54,300 0
01-Mar-2024 4,170.00 4,200.00 4,170.00 4,200.00 50,100 0
29-Feb-2024 4,170.00 4,210.00 4,170.00 4,210.00 142,700 0
28-Feb-2024 4,170.00 4,200.00 4,170.00 4,200.00 55,800 0
27-Feb-2024 4,200.00 4,200.00 4,160.00 4,190.00 56,500 0
26-Feb-2024 4,230.00 4,230.00 4,170.00 4,200.00 56,500 0
23-Feb-2024 4,170.00 4,200.00 4,170.00 4,200.00 116,000 0
22-Feb-2024 4,200.00 4,220.00 4,170.00 4,220.00 145,900 0
21-Feb-2024 4,190.00 4,220.00 4,000.00 4,200.00 182,200 0
20-Feb-2024 4,180.00 4,220.00 4,170.00 4,220.00 54,100 0
19-Feb-2024 4,230.00 4,230.00 4,170.00 4,220.00 56,500 0
16-Feb-2024 4,230.00 4,230.00 4,170.00 4,220.00 53,000 0
15-Feb-2024 4,240.00 4,240.00 4,190.00 4,220.00 52,100 0
13-Feb-2024 4,220.00 4,240.00 4,220.00 4,220.00 56,000 0
12-Feb-2024 4,230.00 4,230.00 4,190.00 4,220.00 51,300 0
07-Feb-2024 4,220.00 4,240.00 4,170.00 4,220.00 117,000 0
06-Feb-2024 4,220.00 4,220.00 4,220.00 4,220.00 101,000 0
05-Feb-2024 4,170.00 4,230.00 4,170.00 4,220.00 103,500 0
02-Feb-2024 4,230.00 4,240.00 4,180.00 4,220.00 102,100 0
01-Feb-2024 4,240.00 4,250.00 4,170.00 4,220.00 105,200 0
31-Jan-2024 4,220.00 4,250.00 4,220.00 4,220.00 58,600 0
30-Jan-2024 4,160.00 4,240.00 4,160.00 4,230.00 7,100 0
29-Jan-2024 4,240.00 4,240.00 4,160.00 4,220.00 4,000 0
26-Jan-2024 4,240.00 4,250.00 4,220.00 4,230.00 225,500 0
25-Jan-2024 4,250.00 4,250.00 4,240.00 4,240.00 401,100 0
24-Jan-2024 4,220.00 4,260.00 4,220.00 4,250.00 424,300 0
23-Jan-2024 4,160.00 4,230.00 4,160.00 4,220.00 313,800 0
22-Jan-2024 4,240.00 4,240.00 4,230.00 4,230.00 56,000 0
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