Price History - BKSW

Kembali ke Company
Ticker: BKSW
Company: PT Bank QNB Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 49.00 50.00 48.00 48.00 481,200 0
08-Oct-2026 49.00 50.00 48.00 49.00 407,500 0
07-Oct-2026 49.00 49.00 48.00 49.00 368,500 0
06-Oct-2026 49.00 50.00 48.00 48.00 1,205,500 0
05-Oct-2026 50.00 50.00 49.00 49.00 910,200 0
02-Oct-2026 49.00 50.00 47.00 49.00 1,322,400 0
01-Oct-2026 50.00 50.00 46.00 49.00 2,757,500 0
30-Sep-2026 49.00 51.00 49.00 49.00 1,634,900 0
29-Sep-2026 45.00 51.00 43.00 49.00 6,204,900 0
28-Sep-2026 43.00 48.00 43.00 46.00 6,575,800 0
25-Sep-2026 50.00 50.00 50.00 50.00 257,200 0
24-Sep-2026 50.00 51.00 50.00 50.00 783,100 0
23-Sep-2026 50.00 51.00 50.00 50.00 3,564,300 0
22-Sep-2026 51.00 51.00 50.00 50.00 3,743,300 0
21-Sep-2026 51.00 51.00 50.00 51.00 2,699,900 0
18-Sep-2026 51.00 51.00 50.00 50.00 3,917,300 0
17-Sep-2026 53.00 53.00 51.00 51.00 24,368,400 0
16-Sep-2026 53.00 54.00 53.00 54.00 779,900 0
15-Sep-2026 54.00 54.00 53.00 54.00 1,809,000 0
14-Sep-2026 54.00 54.00 53.00 54.00 980,500 0
11-Sep-2026 54.00 54.00 53.00 54.00 1,751,300 0
10-Sep-2026 55.00 55.00 53.00 54.00 2,797,800 0
09-Sep-2026 56.00 56.00 54.00 55.00 2,494,500 0
08-Sep-2026 56.00 56.00 54.00 55.00 1,349,100 0
07-Sep-2026 56.00 56.00 54.00 55.00 1,789,200 0
04-Sep-2026 56.00 56.00 55.00 55.00 2,758,600 0
03-Sep-2026 57.00 57.00 55.00 55.00 8,409,100 0
02-Sep-2026 52.00 57.00 52.00 56.00 24,277,000 0
01-Sep-2026 52.00 53.00 51.00 53.00 2,245,400 0
31-Aug-2026 52.00 53.00 51.00 52.00 1,697,400 0
28-Aug-2026 52.00 53.00 51.00 51.00 3,460,800 0
27-Aug-2026 52.00 52.00 51.00 51.00 549,700 0
26-Aug-2026 52.00 53.00 51.00 52.00 1,921,000 0
25-Aug-2026 52.00 52.00 52.00 52.00 0 0
24-Aug-2026 52.00 52.00 51.00 52.00 3,581,600 0
21-Aug-2026 52.00 53.00 51.00 52.00 3,371,300 0
20-Aug-2026 52.00 53.00 52.00 53.00 3,307,000 0
19-Aug-2026 53.00 53.00 52.00 52.00 538,300 0
18-Aug-2026 54.00 54.00 52.00 53.00 3,393,100 0
14-Aug-2026 52.00 53.00 51.00 52.00 1,615,500 0
13-Aug-2026 53.00 53.00 52.00 53.00 651,600 0
12-Aug-2026 52.00 53.00 52.00 52.00 2,627,500 0
11-Aug-2026 53.00 53.00 51.00 52.00 1,613,800 0
10-Aug-2026 52.00 53.00 51.00 53.00 2,809,600 0
07-Aug-2026 52.00 52.00 51.00 52.00 2,977,400 0
06-Aug-2026 51.00 52.00 51.00 52.00 1,454,800 0
05-Aug-2026 51.00 52.00 51.00 51.00 6,204,300 0
04-Aug-2026 54.00 54.00 51.00 51.00 10,702,900 0
03-Aug-2026 53.00 54.00 52.00 53.00 790,500 0
31-Jul-2026 53.00 54.00 52.00 53.00 273,600 0
30-Jul-2026 53.00 54.00 52.00 53.00 1,235,400 0
29-Jul-2026 53.00 54.00 52.00 53.00 489,400 0
28-Jul-2026 53.00 54.00 52.00 53.00 460,800 0
27-Jul-2026 53.00 54.00 52.00 53.00 712,300 0
24-Jul-2026 53.00 53.00 52.00 53.00 1,150,200 0
23-Jul-2026 53.00 54.00 52.00 53.00 3,209,200 0
22-Jul-2026 53.00 54.00 52.00 53.00 3,149,500 0
21-Jul-2026 53.00 54.00 52.00 53.00 7,271,500 0
20-Jul-2026 53.00 54.00 52.00 53.00 2,453,500 0
17-Jul-2026 51.00 55.00 51.00 52.00 18,951,000 0
16-Jul-2026 51.00 52.00 51.00 52.00 770,900 0
15-Jul-2026 51.00 52.00 51.00 52.00 246,300 0
14-Jul-2026 51.00 52.00 50.00 51.00 4,148,200 0
13-Jul-2026 51.00 51.00 50.00 51.00 3,063,300 0
10-Jul-2026 51.00 51.00 50.00 51.00 1,483,900 0
09-Jul-2026 51.00 52.00 50.00 51.00 9,249,800 0
08-Jul-2026 53.00 53.00 50.00 51.00 2,960,100 0
07-Jul-2026 51.00 53.00 51.00 52.00 3,253,900 0
06-Jul-2026 52.00 52.00 50.00 50.00 3,843,900 0
03-Jul-2026 51.00 52.00 51.00 52.00 228,700 0
02-Jul-2026 51.00 51.00 50.00 51.00 3,384,000 0
01-Jul-2026 51.00 51.00 50.00 51.00 2,247,000 0
30-Jun-2026 51.00 52.00 50.00 51.00 2,306,700 0
29-Jun-2026 51.00 52.00 51.00 51.00 516,300 0
26-Jun-2026 52.00 52.00 51.00 51.00 1,740,400 0
25-Jun-2026 51.00 52.00 51.00 51.00 825,200 0
24-Jun-2026 51.00 52.00 50.00 51.00 3,929,300 0
23-Jun-2026 52.00 52.00 51.00 51.00 923,400 0
22-Jun-2026 52.00 53.00 51.00 52.00 1,620,900 0
19-Jun-2026 53.00 55.00 52.00 52.00 2,108,700 0
18-Jun-2026 53.00 54.00 52.00 53.00 1,223,100 0
17-Jun-2026 52.00 54.00 51.00 53.00 2,019,100 0
15-Jun-2026 51.00 53.00 51.00 52.00 2,060,400 0
12-Jun-2026 51.00 52.00 50.00 51.00 5,363,700 0
11-Jun-2026 51.00 51.00 50.00 51.00 4,163,800 0
10-Jun-2026 51.00 51.00 50.00 51.00 3,171,500 0
09-Jun-2026 50.00 51.00 50.00 50.00 12,902,000 0
08-Jun-2026 51.00 51.00 50.00 50.00 14,209,800 0
05-Jun-2026 53.00 53.00 51.00 52.00 1,414,800 0
04-Jun-2026 53.00 53.00 50.00 52.00 4,241,000 0
03-Jun-2026 54.00 54.00 52.00 52.00 4,893,000 0
02-Jun-2026 55.00 56.00 53.00 54.00 2,281,000 0
29-May-2026 54.00 55.00 53.00 54.00 1,819,600 0
28-May-2026 54.00 54.00 54.00 54.00 0 0
27-May-2026 54.00 54.00 54.00 54.00 0 0
26-May-2026 54.00 55.00 53.00 54.00 1,885,700 0
25-May-2026 54.00 55.00 54.00 54.00 1,732,800 0
22-May-2026 55.00 55.00 53.00 54.00 2,285,300 0
21-May-2026 55.00 55.00 53.00 55.00 2,214,600 0
20-May-2026 56.00 56.00 54.00 55.00 3,238,800 0