Price History - BKSW

Kembali ke Company
Ticker: BKSW
Company: PT Bank QNB Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 85.00 85.00 79.00 79.00 2,239,700 0
15-Mar-2023 84.00 85.00 82.00 84.00 565,700 0
14-Mar-2023 84.00 85.00 82.00 84.00 670,900 0
13-Mar-2023 89.00 89.00 83.00 83.00 1,977,700 0
10-Mar-2023 90.00 91.00 89.00 89.00 641,500 0
09-Mar-2023 92.00 93.00 90.00 90.00 1,361,900 0
08-Mar-2023 95.00 95.00 91.00 92.00 714,400 0
07-Mar-2023 95.00 95.00 93.00 95.00 370,700 0
06-Mar-2023 95.00 96.00 93.00 95.00 492,800 0
03-Mar-2023 95.00 96.00 94.00 95.00 495,300 0
02-Mar-2023 95.00 97.00 95.00 95.00 361,800 0
01-Mar-2023 97.00 97.00 95.00 96.00 305,600 0
28-Feb-2023 96.00 97.00 95.00 97.00 317,400 0
27-Feb-2023 98.00 98.00 94.00 97.00 1,192,600 0
24-Feb-2023 99.00 100.00 96.00 97.00 2,777,400 0
23-Feb-2023 100.00 101.00 97.00 99.00 2,410,300 0
22-Feb-2023 98.00 100.00 97.00 97.00 1,356,700 0
21-Feb-2023 97.00 100.00 96.00 97.00 4,352,700 0
20-Feb-2023 98.00 99.00 97.00 98.00 811,800 0
17-Feb-2023 101.00 101.00 98.00 98.00 160,600 0
16-Feb-2023 100.00 103.00 98.00 99.00 1,785,300 0
15-Feb-2023 99.00 101.00 98.00 100.00 1,285,700 0
14-Feb-2023 100.00 102.00 99.00 100.00 1,125,600 0
13-Feb-2023 98.00 100.00 96.00 99.00 830,400 0
10-Feb-2023 101.00 101.00 98.00 98.00 271,700 0
09-Feb-2023 101.00 103.00 100.00 101.00 1,537,000 0
08-Feb-2023 97.00 102.00 96.00 101.00 7,540,800 0
07-Feb-2023 96.00 98.00 96.00 96.00 935,400 0
06-Feb-2023 97.00 97.00 95.00 97.00 558,200 0
03-Feb-2023 98.00 98.00 96.00 97.00 993,400 0
02-Feb-2023 96.00 100.00 96.00 97.00 6,463,400 0
01-Feb-2023 97.00 99.00 96.00 96.00 1,017,500 0
31-Jan-2023 97.00 97.00 96.00 97.00 512,200 0
30-Jan-2023 97.00 97.00 96.00 97.00 473,500 0
27-Jan-2023 97.00 97.00 96.00 97.00 3,006,200 0
26-Jan-2023 96.00 98.00 96.00 96.00 1,762,900 0
25-Jan-2023 96.00 97.00 95.00 96.00 3,997,000 0
24-Jan-2023 99.00 99.00 95.00 95.00 10,125,300 0
20-Jan-2023 96.00 100.00 95.00 99.00 2,816,900 0
19-Jan-2023 94.00 97.00 94.00 96.00 942,300 0
18-Jan-2023 95.00 95.00 94.00 95.00 854,100 0
17-Jan-2023 97.00 97.00 94.00 95.00 949,600 0
16-Jan-2023 95.00 97.00 94.00 96.00 1,042,900 0
13-Jan-2023 99.00 99.00 95.00 95.00 398,900 0
12-Jan-2023 97.00 98.00 95.00 97.00 589,200 0
11-Jan-2023 98.00 100.00 96.00 96.00 804,100 0
10-Jan-2023 99.00 101.00 96.00 97.00 1,231,300 0
09-Jan-2023 101.00 101.00 96.00 98.00 758,600 0
06-Jan-2023 101.00 102.00 100.00 100.00 1,713,700 0
05-Jan-2023 105.00 106.00 100.00 101.00 3,656,500 0
04-Jan-2023 102.00 109.00 102.00 105.00 1,665,600 0
03-Jan-2023 103.00 104.00 102.00 102.00 1,233,500 0
02-Jan-2023 103.00 107.00 102.00 103.00 4,253,600 0
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