Price History - BKSW

Kembali ke Company
Ticker: BKSW
Company: PT Bank QNB Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 102.00 103.00 100.00 102.00 2,322,100 0
29-Dec-2022 103.00 103.00 100.00 100.00 1,757,100 0
28-Dec-2022 102.00 104.00 102.00 102.00 4,522,000 0
27-Dec-2022 102.00 106.00 102.00 102.00 3,029,800 0
26-Dec-2022 103.00 104.00 102.00 102.00 2,425,600 0
23-Dec-2022 107.00 109.00 102.00 103.00 6,814,800 0
22-Dec-2022 105.00 107.00 102.00 107.00 783,300 0
21-Dec-2022 105.00 107.00 104.00 105.00 2,032,500 0
20-Dec-2022 108.00 109.00 105.00 105.00 2,277,900 0
19-Dec-2022 109.00 110.00 107.00 108.00 1,955,900 0
16-Dec-2022 109.00 110.00 108.00 109.00 1,821,100 0
15-Dec-2022 108.00 110.00 108.00 109.00 1,761,600 0
14-Dec-2022 109.00 111.00 107.00 109.00 5,513,000 0
13-Dec-2022 103.00 110.00 103.00 107.00 13,075,700 0
12-Dec-2022 103.00 105.00 101.00 103.00 2,665,300 0
09-Dec-2022 101.00 104.00 101.00 103.00 1,890,800 0
08-Dec-2022 103.00 103.00 101.00 101.00 1,858,900 0
07-Dec-2022 96.00 103.00 96.00 101.00 4,369,300 0
06-Dec-2022 102.00 104.00 100.00 100.00 4,656,400 0
05-Dec-2022 104.00 105.00 101.00 101.00 7,351,300 0
02-Dec-2022 105.00 108.00 102.00 103.00 12,552,200 0
01-Dec-2022 110.00 111.00 105.00 105.00 12,018,700 0
30-Nov-2022 114.00 114.00 110.00 110.00 9,096,100 0
29-Nov-2022 120.00 120.00 111.00 113.00 21,371,100 0
28-Nov-2022 121.00 122.00 114.00 119.00 18,618,100 0
25-Nov-2022 118.00 132.00 118.00 120.00 132,793,300 0
24-Nov-2022 120.00 122.00 117.00 117.00 17,376,400 0
23-Nov-2022 118.00 126.00 118.00 118.00 60,805,800 0
22-Nov-2022 137.00 137.00 126.00 126.00 41,296,000 0
21-Nov-2022 106.00 136.00 105.00 135.00 223,899,700 0
18-Nov-2022 106.00 106.00 104.00 104.00 73,900 0
17-Nov-2022 107.00 107.00 105.00 105.00 575,800 0
16-Nov-2022 106.00 107.00 105.00 105.00 170,300 0
15-Nov-2022 106.00 107.00 105.00 106.00 1,011,800 0
14-Nov-2022 108.00 108.00 105.00 106.00 1,343,300 0
11-Nov-2022 107.00 111.00 105.00 107.00 2,428,000 0
10-Nov-2022 104.00 107.00 104.00 105.00 923,100 0
09-Nov-2022 103.00 105.00 103.00 104.00 237,300 0
08-Nov-2022 106.00 106.00 103.00 103.00 884,800 0
07-Nov-2022 104.00 107.00 104.00 105.00 315,200 0
04-Nov-2022 103.00 105.00 103.00 104.00 718,500 0
03-Nov-2022 104.00 105.00 103.00 103.00 1,049,100 0
02-Nov-2022 100.00 107.00 100.00 104.00 651,800 0
01-Nov-2022 106.00 109.00 104.00 105.00 665,700 0
31-Oct-2022 109.00 109.00 105.00 106.00 1,658,000 0
28-Oct-2022 110.00 112.00 108.00 108.00 1,058,200 0
27-Oct-2022 110.00 112.00 110.00 110.00 402,700 0
26-Oct-2022 113.00 116.00 109.00 109.00 3,052,700 0
25-Oct-2022 108.00 117.00 108.00 110.00 5,260,100 0
24-Oct-2022 105.00 110.00 105.00 108.00 1,024,700 0
21-Oct-2022 104.00 106.00 104.00 105.00 447,100 0
20-Oct-2022 103.00 106.00 103.00 104.00 300,600 0
19-Oct-2022 104.00 106.00 103.00 103.00 513,000 0
18-Oct-2022 102.00 107.00 102.00 103.00 1,155,500 0
17-Oct-2022 107.00 107.00 102.00 102.00 1,612,500 0
14-Oct-2022 110.00 110.00 106.00 107.00 1,693,600 0
13-Oct-2022 110.00 112.00 108.00 110.00 1,429,300 0
12-Oct-2022 108.00 117.00 108.00 110.00 11,930,500 0
11-Oct-2022 109.00 112.00 108.00 108.00 1,449,200 0
10-Oct-2022 110.00 112.00 108.00 109.00 1,323,800 0
07-Oct-2022 110.00 111.00 109.00 110.00 1,036,500 0
06-Oct-2022 109.00 112.00 109.00 110.00 500,300 0
05-Oct-2022 110.00 112.00 109.00 109.00 325,300 0
04-Oct-2022 109.00 113.00 109.00 110.00 1,486,500 0
03-Oct-2022 109.00 111.00 109.00 109.00 212,300 0
30-Sep-2022 110.00 111.00 109.00 110.00 1,028,800 0
29-Sep-2022 112.00 112.00 110.00 110.00 1,449,900 0
28-Sep-2022 111.00 113.00 111.00 112.00 602,100 0
27-Sep-2022 111.00 113.00 109.00 111.00 1,362,400 0
26-Sep-2022 111.00 112.00 109.00 109.00 1,138,900 0
23-Sep-2022 111.00 113.00 110.00 111.00 320,500 0
22-Sep-2022 111.00 111.00 110.00 110.00 248,900 0
21-Sep-2022 110.00 111.00 108.00 111.00 668,900 0
20-Sep-2022 109.00 112.00 109.00 110.00 802,700 0
19-Sep-2022 112.00 115.00 109.00 109.00 3,027,000 0
16-Sep-2022 116.00 116.00 111.00 112.00 1,148,800 0
15-Sep-2022 113.00 115.00 112.00 114.00 2,033,700 0
14-Sep-2022 112.00 113.00 111.00 113.00 819,800 0
13-Sep-2022 112.00 113.00 109.00 112.00 1,531,500 0
12-Sep-2022 112.00 113.00 110.00 112.00 1,381,700 0
09-Sep-2022 113.00 113.00 111.00 112.00 1,091,900 0
08-Sep-2022 113.00 114.00 112.00 113.00 764,100 0
07-Sep-2022 112.00 114.00 111.00 113.00 1,420,900 0
06-Sep-2022 114.00 114.00 112.00 112.00 805,700 0
05-Sep-2022 113.00 114.00 113.00 114.00 1,449,700 0
02-Sep-2022 113.00 114.00 111.00 113.00 644,000 0
01-Sep-2022 113.00 116.00 113.00 113.00 641,600 0
31-Aug-2022 113.00 114.00 113.00 113.00 246,300 0
30-Aug-2022 112.00 114.00 112.00 114.00 596,100 0
29-Aug-2022 113.00 113.00 111.00 112.00 1,102,400 0
26-Aug-2022 116.00 116.00 112.00 112.00 1,112,000 0
25-Aug-2022 116.00 117.00 114.00 115.00 2,251,200 0
24-Aug-2022 114.00 116.00 112.00 114.00 2,432,600 0
23-Aug-2022 113.00 114.00 109.00 113.00 1,577,000 0
22-Aug-2022 113.00 114.00 112.00 113.00 897,400 0
19-Aug-2022 113.00 115.00 113.00 113.00 303,800 0
18-Aug-2022 114.00 114.00 112.00 113.00 713,500 0
16-Aug-2022 115.00 115.00 113.00 113.00 2,753,900 0
15-Aug-2022 115.00 116.00 113.00 115.00 1,337,400 0
12-Aug-2022 116.00 116.00 114.00 115.00 670,100 0