Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 3,980.00 3,980.00 3,960.00 3,980.00 108,000 0
05-Jun-2023 3,990.00 3,990.00 3,960.00 3,980.00 130,600 0
31-May-2023 3,980.00 4,090.00 3,960.00 4,090.00 1,333,400 0
30-May-2023 3,960.00 3,980.00 3,960.00 3,980.00 109,300 0
29-May-2023 3,980.00 3,980.00 3,960.00 3,980.00 102,700 0
26-May-2023 3,980.00 3,990.00 3,950.00 3,990.00 166,100 0
25-May-2023 3,950.00 3,990.00 3,940.00 3,990.00 426,500 0
24-May-2023 3,970.00 3,980.00 3,950.00 3,970.00 210,500 0
23-May-2023 3,950.00 3,970.00 3,950.00 3,970.00 40,000 0
22-May-2023 3,950.00 3,980.00 3,950.00 3,970.00 31,800 0
19-May-2023 3,950.00 3,980.00 3,950.00 3,980.00 307,200 0
17-May-2023 3,950.00 3,980.00 3,950.00 3,980.00 51,100 0
16-May-2023 3,950.00 3,980.00 3,950.00 3,980.00 55,400 0
15-May-2023 3,960.00 3,980.00 3,950.00 3,980.00 97,800 0
12-May-2023 3,950.00 3,980.00 3,950.00 3,980.00 67,900 0
11-May-2023 3,960.00 3,980.00 3,960.00 3,980.00 53,400 0
10-May-2023 3,980.00 3,980.00 3,950.00 3,980.00 56,700 0
09-May-2023 3,960.00 3,980.00 3,950.00 3,980.00 109,700 0
08-May-2023 3,970.00 3,980.00 3,960.00 3,980.00 105,300 0
05-May-2023 3,970.00 3,980.00 3,960.00 3,980.00 53,000 0
04-May-2023 3,970.00 3,980.00 3,960.00 3,980.00 66,000 0
03-May-2023 3,970.00 3,970.00 3,950.00 3,970.00 129,200 0
02-May-2023 3,970.00 3,970.00 3,950.00 3,970.00 116,100 0
28-Apr-2023 3,980.00 3,990.00 3,960.00 3,970.00 669,900 0
27-Apr-2023 3,950.00 3,980.00 3,940.00 3,980.00 395,000 0
26-Apr-2023 3,940.00 3,970.00 3,920.00 3,950.00 148,700 0
18-Apr-2023 3,940.00 3,970.00 3,900.00 3,940.00 891,300 0
17-Apr-2023 3,950.00 3,970.00 3,940.00 3,970.00 269,200 0
14-Apr-2023 3,970.00 3,990.00 3,940.00 3,970.00 565,900 0
13-Apr-2023 3,960.00 3,980.00 3,940.00 3,940.00 677,000 0
12-Apr-2023 3,950.00 3,990.00 3,950.00 3,990.00 661,900 0
11-Apr-2023 3,960.00 3,980.00 3,940.00 3,980.00 279,500 0
10-Apr-2023 3,970.00 4,000.00 3,950.00 3,970.00 580,000 0
06-Apr-2023 4,000.00 4,000.00 3,950.00 4,000.00 842,600 0
05-Apr-2023 3,960.00 4,000.00 3,950.00 4,000.00 694,600 0
04-Apr-2023 4,000.00 4,000.00 3,950.00 3,990.00 344,900 0
03-Apr-2023 3,990.00 4,030.00 3,990.00 4,010.00 58,700 0
31-Mar-2023 3,980.00 4,020.00 3,980.00 4,020.00 1,755,400 0
30-Mar-2023 3,970.00 3,990.00 3,950.00 3,990.00 185,500 0
29-Mar-2023 3,970.00 3,990.00 3,970.00 3,990.00 51,800 0
28-Mar-2023 3,990.00 3,990.00 3,970.00 3,990.00 54,300 0
27-Mar-2023 3,960.00 3,990.00 3,960.00 3,990.00 56,600 0
24-Mar-2023 3,980.00 3,990.00 3,930.00 3,990.00 128,700 0
21-Mar-2023 3,960.00 3,990.00 3,960.00 3,980.00 66,300 0
20-Mar-2023 3,950.00 3,990.00 3,950.00 3,990.00 87,200 0
17-Mar-2023 3,980.00 4,000.00 3,950.00 4,000.00 237,000 0