Price History - BINA

Kembali ke Company
Ticker: BINA
Company: PT Bank Ina Perdana Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 3,970.00 3,980.00 3,970.00 3,980.00 121,600 0
15-Mar-2023 3,950.00 3,970.00 3,940.00 3,970.00 219,800 0
14-Mar-2023 3,950.00 3,950.00 3,930.00 3,950.00 153,700 0
13-Mar-2023 3,980.00 3,980.00 3,950.00 3,980.00 169,600 0
10-Mar-2023 3,980.00 3,980.00 3,950.00 3,980.00 65,400 0
09-Mar-2023 3,980.00 3,980.00 3,940.00 3,980.00 240,200 0
08-Mar-2023 3,980.00 3,980.00 3,950.00 3,980.00 113,900 0
07-Mar-2023 3,970.00 3,980.00 3,950.00 3,980.00 69,500 0
06-Mar-2023 3,950.00 3,970.00 3,940.00 3,970.00 60,800 0
03-Mar-2023 3,980.00 3,980.00 3,950.00 3,980.00 52,700 0
02-Mar-2023 3,980.00 3,980.00 3,930.00 3,980.00 113,300 0
01-Mar-2023 3,980.00 3,980.00 3,960.00 3,980.00 55,200 0
28-Feb-2023 3,930.00 3,990.00 3,920.00 3,990.00 1,090,500 0
27-Feb-2023 3,950.00 3,950.00 3,910.00 3,950.00 206,500 0
24-Feb-2023 3,930.00 3,950.00 3,910.00 3,950.00 307,200 0
23-Feb-2023 3,910.00 3,930.00 3,910.00 3,930.00 85,600 0
22-Feb-2023 3,930.00 3,940.00 3,910.00 3,920.00 51,300 0
21-Feb-2023 3,910.00 3,940.00 3,910.00 3,940.00 102,600 0
20-Feb-2023 3,910.00 3,930.00 3,910.00 3,920.00 104,500 0
17-Feb-2023 3,930.00 3,940.00 3,920.00 3,930.00 17,600 0
16-Feb-2023 3,910.00 3,940.00 3,910.00 3,930.00 127,600 0
15-Feb-2023 3,930.00 3,940.00 3,910.00 3,940.00 42,500 0
14-Feb-2023 3,910.00 3,940.00 3,910.00 3,940.00 31,100 0
13-Feb-2023 3,900.00 3,940.00 3,900.00 3,940.00 29,300 0
10-Feb-2023 3,940.00 3,940.00 3,900.00 3,940.00 53,700 0
09-Feb-2023 3,900.00 3,940.00 3,890.00 3,940.00 67,500 0
08-Feb-2023 3,930.00 3,940.00 3,900.00 3,940.00 48,600 0
07-Feb-2023 3,930.00 3,940.00 3,900.00 3,940.00 6,600 0
06-Feb-2023 3,890.00 3,940.00 3,890.00 3,930.00 30,200 0
03-Feb-2023 3,930.00 3,940.00 3,900.00 3,930.00 35,500 0
02-Feb-2023 3,900.00 3,930.00 3,900.00 3,930.00 48,300 0
01-Feb-2023 3,920.00 3,930.00 3,880.00 3,930.00 124,700 0
31-Jan-2023 3,930.00 3,940.00 3,920.00 3,930.00 390,600 0
30-Jan-2023 3,920.00 3,940.00 3,910.00 3,940.00 116,900 0
27-Jan-2023 3,900.00 3,920.00 3,900.00 3,920.00 27,900 0
26-Jan-2023 3,920.00 3,920.00 3,900.00 3,920.00 193,900 0
25-Jan-2023 3,900.00 3,920.00 3,900.00 3,920.00 78,600 0
24-Jan-2023 3,880.00 3,910.00 3,880.00 3,910.00 8,100 0
20-Jan-2023 3,890.00 3,900.00 3,880.00 3,900.00 64,200 0
19-Jan-2023 3,880.00 3,900.00 3,880.00 3,900.00 60,400 0
18-Jan-2023 3,900.00 3,900.00 3,890.00 3,900.00 56,300 0
17-Jan-2023 3,900.00 3,900.00 3,890.00 3,900.00 74,600 0
16-Jan-2023 3,880.00 3,910.00 3,880.00 3,900.00 155,300 0
13-Jan-2023 3,900.00 3,910.00 3,890.00 3,900.00 32,500 0
12-Jan-2023 3,900.00 3,910.00 3,890.00 3,900.00 47,700 0
11-Jan-2023 3,910.00 3,910.00 3,890.00 3,900.00 74,200 0
10-Jan-2023 3,920.00 3,930.00 3,890.00 3,900.00 320,700 0
09-Jan-2023 3,910.00 3,930.00 3,900.00 3,930.00 100,100 0
06-Jan-2023 3,900.00 3,940.00 3,900.00 3,930.00 105,700 0
05-Jan-2023 3,920.00 3,940.00 3,890.00 3,940.00 171,100 0
04-Jan-2023 3,950.00 3,950.00 3,910.00 3,920.00 135,700 0
03-Jan-2023 3,940.00 3,980.00 3,930.00 3,940.00 384,800 0
02-Jan-2023 3,970.00 3,970.00 3,900.00 3,940.00 227,200 0
30-Dec-2022 3,930.00 3,990.00 3,920.00 3,990.00 429,200 0
29-Dec-2022 3,930.00 3,940.00 3,910.00 3,940.00 382,200 0
28-Dec-2022 3,900.00 3,940.00 3,900.00 3,940.00 239,200 0
27-Dec-2022 3,920.00 3,940.00 3,890.00 3,940.00 411,400 0
26-Dec-2022 3,900.00 3,920.00 3,880.00 3,920.00 491,700 0
23-Dec-2022 3,900.00 3,920.00 3,890.00 3,920.00 114,800 0
22-Dec-2022 3,900.00 3,910.00 3,880.00 3,910.00 142,700 0
21-Dec-2022 3,900.00 3,920.00 3,890.00 3,920.00 119,500 0
20-Dec-2022 3,910.00 3,920.00 3,880.00 3,920.00 141,100 0
19-Dec-2022 3,900.00 3,910.00 3,860.00 3,910.00 167,600 0
16-Dec-2022 3,920.00 3,930.00 3,890.00 3,910.00 220,500 0
15-Dec-2022 3,950.00 3,950.00 3,870.00 3,920.00 121,300 0
14-Dec-2022 3,940.00 3,940.00 3,900.00 3,920.00 303,000 0
13-Dec-2022 3,920.00 3,950.00 3,920.00 3,940.00 96,900 0
12-Dec-2022 3,950.00 3,960.00 3,890.00 3,950.00 81,900 0
09-Dec-2022 3,900.00 3,940.00 3,850.00 3,940.00 422,000 0
08-Dec-2022 3,950.00 3,960.00 3,900.00 3,940.00 363,700 0
07-Dec-2022 3,940.00 3,970.00 3,920.00 3,970.00 290,000 0
06-Dec-2022 3,970.00 3,970.00 3,930.00 3,960.00 77,600 0
05-Dec-2022 3,960.00 4,010.00 3,940.00 3,970.00 450,300 0
02-Dec-2022 3,990.00 3,990.00 3,930.00 3,950.00 214,900 0
01-Dec-2022 3,980.00 3,990.00 3,930.00 3,990.00 106,200 0
30-Nov-2022 3,950.00 4,000.00 3,920.00 3,990.00 2,563,300 0
29-Nov-2022 3,920.00 3,950.00 3,900.00 3,950.00 196,900 0
28-Nov-2022 3,940.00 3,940.00 3,910.00 3,920.00 187,100 0
25-Nov-2022 3,910.00 3,940.00 3,900.00 3,940.00 279,700 0
24-Nov-2022 3,920.00 3,930.00 3,890.00 3,930.00 292,300 0
23-Nov-2022 3,920.00 3,920.00 3,890.00 3,910.00 268,000 0
22-Nov-2022 3,900.00 3,920.00 3,870.00 3,920.00 103,200 0
21-Nov-2022 3,880.00 3,900.00 3,870.00 3,900.00 145,800 0
18-Nov-2022 3,900.00 3,910.00 3,880.00 3,900.00 109,000 0
17-Nov-2022 3,890.00 3,900.00 3,860.00 3,900.00 141,900 0
16-Nov-2022 3,890.00 3,900.00 3,870.00 3,890.00 116,700 0
15-Nov-2022 3,870.00 3,900.00 3,860.00 3,900.00 125,900 0
14-Nov-2022 3,920.00 3,920.00 3,860.00 3,900.00 220,800 0
11-Nov-2022 3,880.00 3,920.00 3,850.00 3,900.00 203,200 0
10-Nov-2022 3,880.00 3,920.00 3,880.00 3,880.00 318,800 0
09-Nov-2022 3,960.00 3,960.00 3,880.00 3,930.00 303,800 0
08-Nov-2022 3,870.00 3,970.00 3,800.00 3,960.00 677,500 0
07-Nov-2022 3,810.00 3,880.00 3,810.00 3,870.00 250,700 0
04-Nov-2022 3,880.00 3,880.00 3,830.00 3,850.00 81,700 0
03-Nov-2022 3,900.00 3,900.00 3,840.00 3,880.00 73,600 0
02-Nov-2022 3,880.00 3,880.00 3,810.00 3,870.00 82,500 0
01-Nov-2022 3,900.00 3,940.00 3,830.00 3,880.00 170,800 0
31-Oct-2022 3,790.00 3,920.00 3,790.00 3,920.00 1,676,100 0
28-Oct-2022 3,810.00 3,810.00 3,800.00 3,800.00 90,000 0
27-Oct-2022 3,810.00 3,830.00 3,800.00 3,810.00 102,500 0