Price History - BKSW

Kembali ke Company
Ticker: BKSW
Company: PT Bank QNB Indonesia Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 62.00 62.00 59.00 60.00 28,700,700 0
03-Mar-2026 62.00 62.00 60.00 62.00 14,908,800 0
02-Mar-2026 63.00 64.00 60.00 62.00 12,939,800 0
27-Feb-2026 64.00 64.00 62.00 64.00 5,351,000 0
26-Feb-2026 64.00 64.00 63.00 64.00 5,500,800 0
25-Feb-2026 64.00 65.00 63.00 64.00 3,384,600 0
24-Feb-2026 64.00 65.00 63.00 64.00 1,990,200 0
23-Feb-2026 63.00 66.00 63.00 64.00 5,013,900 0
20-Feb-2026 64.00 64.00 62.00 63.00 3,164,100 0
19-Feb-2026 63.00 64.00 63.00 64.00 3,052,600 0
18-Feb-2026 63.00 65.00 63.00 63.00 3,491,000 0
13-Feb-2026 64.00 64.00 63.00 64.00 1,709,600 0
12-Feb-2026 66.00 66.00 63.00 64.00 6,464,200 0
11-Feb-2026 64.00 66.00 63.00 65.00 8,694,300 0
10-Feb-2026 64.00 64.00 62.00 64.00 3,405,000 0
09-Feb-2026 62.00 63.00 61.00 63.00 3,674,800 0
06-Feb-2026 64.00 64.00 61.00 62.00 5,528,100 0
05-Feb-2026 63.00 65.00 63.00 64.00 5,481,500 0
04-Feb-2026 64.00 65.00 63.00 64.00 7,434,700 0
03-Feb-2026 62.00 64.00 61.00 64.00 5,760,000 0
02-Feb-2026 66.00 66.00 61.00 62.00 11,609,900 0
30-Jan-2026 64.00 66.00 63.00 65.00 7,933,300 0
29-Jan-2026 63.00 64.00 57.00 63.00 19,465,800 0
28-Jan-2026 64.00 65.00 61.00 63.00 25,244,200 0
27-Jan-2026 66.00 66.00 64.00 65.00 12,700,200 0
26-Jan-2026 65.00 67.00 64.00 66.00 15,482,600 0
23-Jan-2026 65.00 66.00 64.00 65.00 4,519,600 0
22-Jan-2026 65.00 66.00 64.00 65.00 10,796,200 0
21-Jan-2026 66.00 66.00 64.00 65.00 10,671,600 0
20-Jan-2026 66.00 67.00 64.00 66.00 17,058,600 0
19-Jan-2026 66.00 66.00 64.00 66.00 8,218,200 0
15-Jan-2026 66.00 66.00 64.00 65.00 10,947,600 0
14-Jan-2026 65.00 66.00 64.00 66.00 14,713,100 0
13-Jan-2026 66.00 68.00 65.00 65.00 15,303,300 0
12-Jan-2026 67.00 68.00 66.00 66.00 19,169,300 0
09-Jan-2026 68.00 69.00 66.00 67.00 22,119,100 0
08-Jan-2026 70.00 70.00 67.00 68.00 16,737,600 0
07-Jan-2026 72.00 73.00 68.00 69.00 32,929,200 0
06-Jan-2026 68.00 77.00 68.00 72.00 126,420,000 0
05-Jan-2026 64.00 68.00 63.00 67.00 24,374,900 0
02-Jan-2026 65.00 65.00 63.00 64.00 5,513,900 0
30-Dec-2025 65.00 65.00 63.00 64.00 23,779,500 0
29-Dec-2025 62.00 66.00 62.00 65.00 19,216,100 0
24-Dec-2025 63.00 65.00 62.00 62.00 17,141,300 0
23-Dec-2025 64.00 65.00 63.00 63.00 11,293,400 0
22-Dec-2025 65.00 66.00 63.00 64.00 8,932,500 0
19-Dec-2025 65.00 68.00 64.00 65.00 14,006,600 0
18-Dec-2025 66.00 67.00 64.00 65.00 20,846,400 0
17-Dec-2025 67.00 68.00 65.00 66.00 20,667,700 0
16-Dec-2025 67.00 68.00 65.00 66.00 26,445,200 0
15-Dec-2025 68.00 71.00 67.00 67.00 49,416,900 0
12-Dec-2025 65.00 68.00 65.00 67.00 37,198,900 0
11-Dec-2025 66.00 67.00 64.00 66.00 9,376,600 0