Price History - BKSW

Kembali ke Company
Ticker: BKSW
Company: PT Bank QNB Indonesia Tbk
Date Open High Low Close Volume Value
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
19-May-2026 57.00 57.00 55.00 55.00 4,453,200 0
18-May-2026 57.00 58.00 56.00 57.00 1,019,700 0
15-May-2026 57.00 57.00 57.00 57.00 0 0
14-May-2026 57.00 57.00 57.00 57.00 0 0
13-May-2026 57.00 58.00 57.00 57.00 1,204,800 0
12-May-2026 58.00 58.00 57.00 57.00 2,100,300 0
11-May-2026 58.00 59.00 57.00 58.00 1,491,700 0
08-May-2026 59.00 59.00 58.00 58.00 965,000 0
07-May-2026 59.00 59.00 58.00 58.00 2,723,700 0
06-May-2026 59.00 59.00 58.00 58.00 1,605,700 0
05-May-2026 60.00 60.00 58.00 59.00 2,224,800 0
04-May-2026 60.00 60.00 59.00 60.00 1,043,400 0
30-Apr-2026 61.00 61.00 59.00 60.00 2,384,400 0
29-Apr-2026 60.00 62.00 58.00 60.00 5,223,100 0
28-Apr-2026 58.00 59.00 58.00 59.00 1,744,700 0
27-Apr-2026 58.00 59.00 58.00 59.00 428,000 0
24-Apr-2026 59.00 60.00 57.00 58.00 2,559,100 0
23-Apr-2026 60.00 60.00 59.00 59.00 2,014,000 0
22-Apr-2026 59.00 60.00 58.00 60.00 2,720,400 0
21-Apr-2026 59.00 60.00 58.00 59.00 1,059,400 0
20-Apr-2026 60.00 60.00 59.00 59.00 1,263,100 0
17-Apr-2026 60.00 60.00 59.00 60.00 1,220,800 0
16-Apr-2026 60.00 61.00 59.00 60.00 2,835,500 0
15-Apr-2026 59.00 60.00 58.00 60.00 2,236,000 0
14-Apr-2026 58.00 59.00 58.00 59.00 2,609,500 0
13-Apr-2026 58.00 58.00 57.00 58.00 1,676,400 0
10-Apr-2026 57.00 58.00 57.00 58.00 777,600 0
09-Apr-2026 57.00 58.00 56.00 57.00 1,853,900 0
08-Apr-2026 57.00 57.00 56.00 56.00 1,259,200 0
07-Apr-2026 56.00 57.00 56.00 56.00 1,589,700 0
06-Apr-2026 56.00 57.00 56.00 56.00 1,458,300 0
02-Apr-2026 58.00 58.00 56.00 56.00 1,610,600 0
01-Apr-2026 58.00 59.00 57.00 58.00 1,537,500 0
31-Mar-2026 58.00 59.00 57.00 58.00 1,302,900 0
30-Mar-2026 58.00 59.00 57.00 58.00 415,200 0
27-Mar-2026 58.00 59.00 58.00 58.00 950,800 0
26-Mar-2026 58.00 59.00 57.00 59.00 1,278,600 0
25-Mar-2026 57.00 59.00 57.00 58.00 3,582,300 0
17-Mar-2026 56.00 57.00 55.00 57.00 2,465,500 0
16-Mar-2026 56.00 57.00 55.00 56.00 1,032,500 0
13-Mar-2026 57.00 57.00 56.00 57.00 3,501,300 0
12-Mar-2026 59.00 59.00 57.00 57.00 5,013,500 0
11-Mar-2026 59.00 61.00 58.00 58.00 14,255,100 0
10-Mar-2026 59.00 60.00 57.00 59.00 2,337,700 0
09-Mar-2026 59.00 59.00 57.00 59.00 12,790,500 0
06-Mar-2026 61.00 61.00 59.00 60.00 6,308,100 0
05-Mar-2026 60.00 62.00 60.00 61.00 4,817,200 0