Price History - BKSW

Kembali ke Company
Ticker: BKSW
Company: PT Bank QNB Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 86.00 87.00 85.00 87.00 1,068,200 0
25-Aug-2023 86.00 87.00 84.00 86.00 1,487,700 0
24-Aug-2023 85.00 87.00 84.00 86.00 1,231,100 0
23-Aug-2023 85.00 86.00 85.00 85.00 2,645,300 0
22-Aug-2023 87.00 87.00 85.00 85.00 917,900 0
21-Aug-2023 88.00 88.00 85.00 86.00 2,117,500 0
18-Aug-2023 88.00 88.00 86.00 87.00 1,070,100 0
16-Aug-2023 86.00 92.00 85.00 87.00 8,303,400 0
15-Aug-2023 87.00 87.00 85.00 85.00 2,038,300 0
14-Aug-2023 87.00 88.00 86.00 87.00 1,598,500 0
11-Aug-2023 87.00 89.00 87.00 87.00 2,357,900 0
10-Aug-2023 86.00 89.00 86.00 87.00 1,348,900 0
09-Aug-2023 88.00 89.00 87.00 87.00 781,500 0
08-Aug-2023 88.00 89.00 88.00 88.00 966,200 0
07-Aug-2023 88.00 90.00 88.00 88.00 1,007,900 0
04-Aug-2023 89.00 90.00 88.00 88.00 1,408,800 0
03-Aug-2023 88.00 89.00 88.00 88.00 791,200 0
02-Aug-2023 89.00 89.00 88.00 88.00 466,700 0
01-Aug-2023 89.00 89.00 88.00 89.00 824,900 0
31-Jul-2023 89.00 90.00 88.00 89.00 1,067,600 0
28-Jul-2023 89.00 91.00 89.00 89.00 2,431,800 0
27-Jul-2023 90.00 91.00 89.00 89.00 2,104,100 0
26-Jul-2023 91.00 91.00 90.00 90.00 914,700 0
25-Jul-2023 91.00 92.00 90.00 90.00 2,295,500 0
24-Jul-2023 92.00 92.00 90.00 90.00 2,221,600 0
21-Jul-2023 92.00 93.00 90.00 91.00 3,892,800 0
20-Jul-2023 92.00 94.00 91.00 91.00 2,388,800 0
18-Jul-2023 94.00 95.00 91.00 92.00 3,293,200 0
17-Jul-2023 97.00 97.00 93.00 94.00 4,207,900 0
14-Jul-2023 98.00 99.00 95.00 96.00 7,124,000 0
13-Jul-2023 94.00 101.00 94.00 97.00 22,033,700 0
12-Jul-2023 94.00 96.00 91.00 93.00 8,002,500 0
11-Jul-2023 91.00 98.00 91.00 93.00 13,181,700 0
10-Jul-2023 90.00 94.00 90.00 93.00 4,823,400 0
07-Jul-2023 91.00 93.00 90.00 90.00 2,319,900 0
06-Jul-2023 90.00 92.00 89.00 91.00 1,727,000 0
05-Jul-2023 90.00 92.00 90.00 90.00 1,325,100 0
04-Jul-2023 88.00 92.00 87.00 90.00 3,860,900 0
03-Jul-2023 88.00 89.00 86.00 88.00 684,100 0
27-Jun-2023 87.00 89.00 86.00 88.00 816,200 0
26-Jun-2023 88.00 90.00 87.00 87.00 425,700 0
23-Jun-2023 88.00 91.00 87.00 87.00 472,100 0
22-Jun-2023 89.00 89.00 87.00 87.00 611,400 0
21-Jun-2023 86.00 90.00 86.00 89.00 736,800 0
20-Jun-2023 87.00 89.00 86.00 86.00 975,700 0
19-Jun-2023 88.00 90.00 86.00 87.00 971,500 0
16-Jun-2023 89.00 90.00 88.00 88.00 366,800 0
15-Jun-2023 87.00 88.00 86.00 87.00 253,400 0
14-Jun-2023 91.00 91.00 87.00 87.00 2,342,300 0
13-Jun-2023 91.00 92.00 89.00 89.00 1,693,800 0
12-Jun-2023 93.00 95.00 89.00 91.00 931,800 0
09-Jun-2023 91.00 92.00 89.00 90.00 635,500 0
08-Jun-2023 86.00 92.00 86.00 90.00 1,727,900 0
07-Jun-2023 85.00 87.00 84.00 86.00 873,500 0
06-Jun-2023 86.00 88.00 85.00 85.00 511,000 0
05-Jun-2023 87.00 90.00 85.00 86.00 545,000 0
31-May-2023 87.00 88.00 85.00 87.00 1,074,800 0
30-May-2023 88.00 90.00 86.00 87.00 782,700 0
29-May-2023 90.00 90.00 88.00 88.00 1,192,400 0
26-May-2023 90.00 91.00 89.00 90.00 765,200 0
25-May-2023 91.00 91.00 87.00 88.00 1,076,200 0
24-May-2023 92.00 92.00 90.00 91.00 696,300 0
23-May-2023 95.00 95.00 90.00 92.00 784,700 0
22-May-2023 92.00 95.00 88.00 90.00 5,953,900 0
19-May-2023 95.00 96.00 91.00 94.00 2,796,900 0
17-May-2023 103.00 105.00 96.00 96.00 9,836,200 0
16-May-2023 106.00 106.00 102.00 103.00 1,944,000 0
15-May-2023 106.00 109.00 103.00 105.00 8,089,600 0
12-May-2023 105.00 108.00 103.00 104.00 7,791,200 0
11-May-2023 102.00 107.00 102.00 104.00 8,368,500 0
10-May-2023 105.00 105.00 100.00 102.00 7,417,200 0
09-May-2023 104.00 112.00 104.00 105.00 16,732,800 0
08-May-2023 105.00 106.00 98.00 103.00 14,210,000 0
05-May-2023 96.00 118.00 94.00 105.00 72,976,600 0
04-May-2023 90.00 96.00 90.00 96.00 7,138,800 0
03-May-2023 91.00 93.00 88.00 90.00 352,900 0
02-May-2023 86.00 92.00 86.00 89.00 2,480,100 0
28-Apr-2023 86.00 88.00 83.00 85.00 372,000 0
27-Apr-2023 85.00 86.00 83.00 86.00 510,700 0
26-Apr-2023 84.00 87.00 83.00 85.00 610,100 0
18-Apr-2023 88.00 88.00 81.00 83.00 2,114,700 0
17-Apr-2023 87.00 89.00 82.00 84.00 4,228,200 0
14-Apr-2023 88.00 89.00 87.00 88.00 464,300 0
13-Apr-2023 88.00 90.00 88.00 88.00 1,088,600 0
12-Apr-2023 89.00 91.00 88.00 88.00 1,233,900 0
11-Apr-2023 87.00 89.00 87.00 88.00 947,700 0
10-Apr-2023 87.00 94.00 86.00 87.00 1,105,600 0
06-Apr-2023 90.00 90.00 87.00 88.00 427,000 0
05-Apr-2023 91.00 91.00 87.00 89.00 1,546,300 0
04-Apr-2023 90.00 92.00 87.00 89.00 543,900 0
03-Apr-2023 90.00 90.00 87.00 87.00 542,900 0
31-Mar-2023 87.00 90.00 87.00 89.00 479,400 0
30-Mar-2023 85.00 90.00 85.00 88.00 856,100 0
29-Mar-2023 89.00 90.00 85.00 85.00 1,003,900 0
28-Mar-2023 86.00 90.00 86.00 89.00 702,600 0
27-Mar-2023 83.00 91.00 83.00 88.00 2,407,000 0
24-Mar-2023 80.00 83.00 80.00 82.00 472,100 0
21-Mar-2023 78.00 82.00 77.00 80.00 311,900 0
20-Mar-2023 82.00 83.00 77.00 79.00 280,400 0
17-Mar-2023 78.00 81.00 75.00 79.00 1,029,300 0