Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 3,950.00 3,950.00 3,930.00 3,950.00 80,100 0
25-Aug-2023 3,940.00 3,950.00 3,940.00 3,950.00 74,400 0
24-Aug-2023 3,940.00 3,950.00 3,940.00 3,950.00 52,400 0
23-Aug-2023 3,950.00 3,980.00 3,950.00 3,950.00 80,800 0
22-Aug-2023 3,980.00 3,980.00 3,940.00 3,980.00 53,600 0
21-Aug-2023 3,980.00 3,980.00 3,930.00 3,980.00 70,500 0
18-Aug-2023 3,940.00 3,970.00 3,930.00 3,970.00 91,000 0
16-Aug-2023 3,950.00 3,970.00 3,950.00 3,970.00 76,500 0
15-Aug-2023 3,980.00 3,990.00 3,950.00 3,970.00 67,400 0
14-Aug-2023 3,930.00 3,990.00 3,930.00 3,990.00 72,900 0
11-Aug-2023 3,970.00 3,970.00 3,960.00 3,970.00 93,400 0
10-Aug-2023 3,970.00 3,970.00 3,940.00 3,970.00 241,700 0
09-Aug-2023 3,960.00 3,960.00 3,950.00 3,960.00 59,300 0
08-Aug-2023 3,950.00 3,960.00 3,930.00 3,960.00 60,000 0
07-Aug-2023 3,980.00 3,990.00 3,930.00 3,960.00 8,600 0
04-Aug-2023 3,960.00 3,960.00 3,930.00 3,960.00 65,300 0
03-Aug-2023 3,950.00 3,960.00 3,950.00 3,960.00 60,000 0
02-Aug-2023 3,960.00 3,960.00 3,950.00 3,960.00 95,600 0
01-Aug-2023 3,960.00 3,960.00 3,930.00 3,960.00 54,500 0
31-Jul-2023 3,960.00 3,990.00 3,940.00 3,960.00 537,300 0
28-Jul-2023 3,960.00 3,960.00 3,940.00 3,960.00 104,400 0
27-Jul-2023 3,940.00 3,960.00 3,940.00 3,960.00 146,400 0
26-Jul-2023 3,950.00 3,960.00 3,940.00 3,960.00 130,400 0
25-Jul-2023 3,960.00 3,960.00 3,950.00 3,960.00 68,100 0
24-Jul-2023 3,980.00 3,990.00 3,950.00 3,960.00 67,900 0
21-Jul-2023 3,940.00 3,960.00 3,930.00 3,950.00 64,700 0
20-Jul-2023 3,960.00 3,960.00 3,940.00 3,940.00 60,800 0
18-Jul-2023 3,960.00 3,960.00 3,930.00 3,960.00 53,200 0
17-Jul-2023 3,950.00 3,950.00 3,930.00 3,950.00 60,900 0
14-Jul-2023 3,920.00 3,950.00 3,920.00 3,950.00 63,600 0
13-Jul-2023 3,950.00 3,950.00 3,920.00 3,950.00 90,700 0
12-Jul-2023 3,950.00 3,950.00 3,920.00 3,950.00 52,000 0
11-Jul-2023 3,930.00 3,950.00 3,930.00 3,950.00 53,100 0
10-Jul-2023 3,940.00 3,950.00 3,930.00 3,950.00 152,200 0
07-Jul-2023 3,930.00 3,940.00 3,900.00 3,940.00 120,900 0
06-Jul-2023 3,940.00 3,940.00 3,900.00 3,930.00 223,700 0
05-Jul-2023 3,960.00 3,960.00 3,930.00 3,940.00 188,100 0
04-Jul-2023 3,960.00 3,970.00 3,950.00 3,960.00 185,300 0
03-Jul-2023 3,960.00 3,970.00 3,950.00 3,970.00 114,600 0
27-Jun-2023 3,970.00 3,980.00 3,960.00 3,970.00 594,200 0
26-Jun-2023 3,950.00 3,980.00 3,940.00 3,970.00 191,000 0
23-Jun-2023 3,940.00 3,970.00 3,890.00 3,950.00 355,200 0
22-Jun-2023 3,980.00 3,980.00 3,940.00 3,970.00 416,900 0
21-Jun-2023 3,950.00 3,980.00 3,950.00 3,980.00 108,200 0
20-Jun-2023 3,990.00 3,990.00 3,950.00 3,970.00 357,900 0
19-Jun-2023 3,990.00 3,990.00 3,950.00 3,990.00 168,000 0
16-Jun-2023 3,970.00 3,990.00 3,970.00 3,990.00 727,000 0
15-Jun-2023 3,950.00 3,980.00 3,940.00 3,980.00 306,400 0
14-Jun-2023 3,950.00 3,970.00 3,940.00 3,970.00 139,500 0
13-Jun-2023 3,950.00 3,970.00 3,940.00 3,950.00 132,500 0
12-Jun-2023 3,950.00 3,980.00 3,940.00 3,960.00 141,500 0
09-Jun-2023 3,980.00 3,980.00 3,950.00 3,970.00 236,500 0
08-Jun-2023 3,970.00 3,970.00 3,950.00 3,970.00 72,700 0
07-Jun-2023 3,980.00 3,980.00 3,950.00 3,980.00 109,900 0