Price History - BKSW

Kembali ke Company
Ticker: BKSW
Company: PT Bank QNB Indonesia Tbk
Date Open High Low Close Volume Value
02-Nov-2023 78.00 80.00 77.00 78.00 1,442,500 0
01-Nov-2023 79.00 79.00 77.00 78.00 1,020,200 0
31-Oct-2023 80.00 81.00 79.00 79.00 1,793,300 0
30-Oct-2023 80.00 80.00 78.00 79.00 2,344,000 0
27-Oct-2023 80.00 81.00 79.00 79.00 1,051,900 0
26-Oct-2023 80.00 81.00 79.00 79.00 1,583,400 0
25-Oct-2023 82.00 82.00 79.00 79.00 992,500 0
24-Oct-2023 80.00 85.00 79.00 81.00 8,812,600 0
23-Oct-2023 81.00 82.00 80.00 80.00 1,090,800 0
20-Oct-2023 82.00 85.00 80.00 82.00 5,204,400 0
19-Oct-2023 82.00 83.00 80.00 82.00 3,130,500 0
18-Oct-2023 84.00 84.00 82.00 82.00 1,654,700 0
17-Oct-2023 83.00 86.00 82.00 83.00 2,623,900 0
16-Oct-2023 83.00 85.00 83.00 83.00 2,557,800 0
13-Oct-2023 84.00 85.00 83.00 84.00 2,878,700 0
12-Oct-2023 84.00 86.00 84.00 84.00 3,571,000 0
11-Oct-2023 85.00 86.00 84.00 84.00 919,500 0
10-Oct-2023 85.00 86.00 85.00 85.00 1,672,600 0
09-Oct-2023 86.00 87.00 84.00 85.00 2,831,000 0
06-Oct-2023 86.00 86.00 85.00 86.00 3,409,700 0
05-Oct-2023 86.00 87.00 85.00 86.00 2,159,100 0
04-Oct-2023 87.00 87.00 85.00 86.00 2,723,800 0
03-Oct-2023 88.00 88.00 86.00 87.00 3,319,500 0
02-Oct-2023 87.00 88.00 86.00 88.00 2,028,200 0
29-Sep-2023 88.00 88.00 86.00 87.00 2,487,000 0
27-Sep-2023 87.00 88.00 86.00 88.00 1,673,300 0
26-Sep-2023 88.00 88.00 86.00 87.00 2,159,200 0
25-Sep-2023 87.00 88.00 86.00 88.00 1,621,300 0
22-Sep-2023 86.00 88.00 85.00 87.00 5,813,700 0
21-Sep-2023 86.00 87.00 85.00 86.00 2,194,900 0
20-Sep-2023 86.00 86.00 84.00 85.00 2,585,900 0
19-Sep-2023 87.00 87.00 85.00 85.00 2,079,600 0
18-Sep-2023 87.00 87.00 85.00 86.00 3,143,700 0
15-Sep-2023 87.00 87.00 85.00 87.00 2,014,000 0
14-Sep-2023 96.00 96.00 86.00 87.00 198,800 0
13-Sep-2023 86.00 87.00 85.00 87.00 1,031,500 0
12-Sep-2023 87.00 87.00 86.00 86.00 1,515,500 0
11-Sep-2023 86.00 87.00 85.00 86.00 2,075,100 0
08-Sep-2023 86.00 87.00 85.00 85.00 2,503,400 0
07-Sep-2023 86.00 89.00 86.00 86.00 5,993,000 0
06-Sep-2023 87.00 87.00 85.00 86.00 1,290,200 0
05-Sep-2023 86.00 87.00 85.00 87.00 969,600 0
04-Sep-2023 87.00 87.00 85.00 87.00 1,282,700 0
01-Sep-2023 87.00 88.00 85.00 87.00 890,300 0
31-Aug-2023 86.00 90.00 85.00 87.00 6,910,900 0
30-Aug-2023 87.00 89.00 85.00 86.00 2,471,700 0
29-Aug-2023 87.00 92.00 86.00 86.00 5,021,600 0
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