Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 177.00 | 199.00 | 177.00 | 189.00 | 189.00 | 3,582,900 |
| 2026-10-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 277,200 |
| 2026-10-16 | 204.00 | 220.00 | 204.00 | 204.00 | 204.00 | 2,012,400 |
| 2026-10-15 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 828,100 |
| 2026-10-14 | 240.00 | 246.00 | 238.00 | 238.00 | 238.00 | 1,190,300 |
| 2026-10-13 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1,259,900 |
| 2026-10-12 | 244.00 | 248.00 | 238.00 | 244.00 | 244.00 | 1,372,200 |
| 2026-10-09 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | 1,117,100 |
| 2026-10-08 | 244.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1,330,900 |
| 2026-10-07 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 572,500 |
| 2026-10-06 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 991,100 |
| 2026-10-05 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,696,300 |
| 2026-10-02 | 238.00 | 240.00 | 230.00 | 240.00 | 240.00 | 2,865,700 |
| 2026-10-01 | 238.00 | 248.00 | 230.00 | 238.00 | 238.00 | 2,272,500 |
| 2026-09-30 | 234.00 | 248.00 | 232.00 | 236.00 | 236.00 | 1,600,700 |
| 2026-09-29 | 228.00 | 248.00 | 216.00 | 234.00 | 234.00 | 4,623,900 |
| 2026-09-28 | 234.00 | 236.00 | 224.00 | 228.00 | 228.00 | 1,594,800 |
| 2026-09-25 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | 2,112,400 |
| 2026-09-24 | 244.00 | 244.00 | 234.00 | 240.00 | 240.00 | 2,554,000 |
| 2026-09-23 | 238.00 | 244.00 | 234.00 | 242.00 | 242.00 | 3,486,200 |
| 2026-09-22 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | 2,896,400 |
| 2026-09-21 | 254.00 | 254.00 | 236.00 | 252.00 | 252.00 | 5,911,100 |
| 2026-09-18 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 1,608,800 |
| 2026-09-17 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2,636,000 |
| 2026-09-16 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 1,373,200 |
| 2026-09-15 | 262.00 | 264.00 | 258.00 | 264.00 | 264.00 | 2,025,100 |
| 2026-09-14 | 260.00 | 266.00 | 254.00 | 264.00 | 264.00 | 3,280,400 |
| 2026-09-11 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 4,836,400 |
| 2026-09-10 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 2,466,300 |
| 2026-09-09 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 3,726,000 |
| 2026-09-08 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 5,300,200 |
| 2026-09-07 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 7,311,000 |
| 2026-09-04 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 4,097,800 |
| 2026-09-03 | 284.00 | 286.00 | 274.00 | 276.00 | 276.00 | 12,859,900 |
| 2026-09-02 | 282.00 | 338.00 | 280.00 | 280.00 | 280.00 | 71,765,400 |
| 2026-09-01 | 280.00 | 284.00 | 272.00 | 272.00 | 272.00 | 6,404,800 |
| 2026-08-31 | 278.00 | 284.00 | 276.00 | 280.00 | 280.00 | 5,317,300 |
| 2026-08-28 | 270.00 | 276.00 | 268.00 | 276.00 | 276.00 | 2,073,800 |
| 2026-08-27 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 1,793,000 |
| 2026-08-26 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 1,335,300 |
| 2026-08-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-24 | 276.00 | 276.00 | 266.00 | 270.00 | 270.00 | 2,196,000 |
| 2026-08-21 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 2,685,300 |
| 2026-08-20 | 270.00 | 276.00 | 268.00 | 276.00 | 276.00 | 1,431,100 |
| 2026-08-19 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 917,400 |
| 2026-08-18 | 268.00 | 274.00 | 268.00 | 270.00 | 270.00 | 832,500 |
| 2026-08-17 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2026-08-14 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | 1,925,100 |
| 2026-08-13 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 1,762,900 |
| 2026-08-12 | 270.00 | 278.00 | 270.00 | 272.00 | 272.00 | 1,042,400 |
| 2026-08-11 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 1,521,900 |
| 2026-08-10 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | 1,990,900 |
| 2026-08-07 | 274.00 | 278.00 | 268.00 | 270.00 | 270.00 | 4,956,800 |
| 2026-08-06 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 2,280,700 |
| 2026-08-05 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 2,913,500 |
| 2026-08-04 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 3,158,000 |
| 2026-08-03 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | 4,653,100 |
| 2026-07-31 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | 3,843,500 |
| 2026-07-30 | 280.00 | 286.00 | 276.00 | 276.00 | 276.00 | 4,197,500 |
| 2026-07-29 | 282.00 | 284.00 | 276.00 | 280.00 | 280.00 | 2,679,200 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.