Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | 2,220,600 |
| 2024-08-08 | 890.00 | 900.00 | 890.00 | 895.00 | 895.00 | 3,708,200 |
| 2024-08-07 | 890.00 | 900.00 | 890.00 | 895.00 | 895.00 | 5,999,400 |
| 2024-08-06 | 900.00 | 910.00 | 880.00 | 900.00 | 900.00 | 5,631,800 |
| 2024-08-05 | 895.00 | 900.00 | 885.00 | 900.00 | 900.00 | 2,916,000 |
| 2024-08-02 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 3,160,800 |
| 2024-08-01 | 915.00 | 915.00 | 895.00 | 910.00 | 910.00 | 3,451,600 |
| 2024-07-31 | 905.00 | 910.00 | 895.00 | 910.00 | 910.00 | 5,130,700 |
| 2024-07-30 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | 2,579,500 |
| 2024-07-29 | 910.00 | 910.00 | 880.00 | 905.00 | 905.00 | 3,349,300 |
| 2024-07-26 | 900.00 | 910.00 | 895.00 | 910.00 | 910.00 | 3,760,000 |
| 2024-07-25 | 915.00 | 915.00 | 890.00 | 900.00 | 900.00 | 4,694,800 |
| 2024-07-24 | 930.00 | 935.00 | 915.00 | 915.00 | 915.00 | 3,675,700 |
| 2024-07-23 | 935.00 | 935.00 | 915.00 | 930.00 | 930.00 | 5,490,800 |
| 2024-07-22 | 930.00 | 935.00 | 910.00 | 935.00 | 935.00 | 3,444,300 |
| 2024-07-19 | 955.00 | 955.00 | 895.00 | 940.00 | 940.00 | 7,483,100 |
| 2024-07-18 | 950.00 | 965.00 | 935.00 | 955.00 | 955.00 | 3,265,600 |
| 2024-07-17 | 955.00 | 960.00 | 940.00 | 950.00 | 950.00 | 2,316,500 |
| 2024-07-16 | 990.00 | 990.00 | 950.00 | 955.00 | 955.00 | 2,708,700 |
| 2024-07-15 | 995.00 | 995.00 | 975.00 | 990.00 | 990.00 | 3,696,900 |
| 2024-07-12 | 995.00 | 1,020.00 | 985.00 | 995.00 | 995.00 | 6,111,600 |
| 2024-07-11 | 980.00 | 995.00 | 965.00 | 995.00 | 995.00 | 4,776,000 |
| 2024-07-10 | 970.00 | 1,010.00 | 950.00 | 985.00 | 985.00 | 4,786,800 |
| 2024-07-09 | 935.00 | 980.00 | 925.00 | 980.00 | 980.00 | 5,113,600 |
| 2024-07-08 | 925.00 | 935.00 | 910.00 | 935.00 | 935.00 | 4,412,600 |
| 2024-07-05 | 935.00 | 935.00 | 905.00 | 925.00 | 925.00 | 3,482,800 |
| 2024-07-04 | 905.00 | 935.00 | 905.00 | 935.00 | 935.00 | 4,427,200 |
| 2024-07-03 | 920.00 | 930.00 | 905.00 | 905.00 | 905.00 | 2,864,400 |
| 2024-07-02 | 920.00 | 930.00 | 910.00 | 920.00 | 920.00 | 4,822,900 |
| 2024-07-01 | 920.00 | 925.00 | 905.00 | 920.00 | 920.00 | 2,803,600 |
| 2024-06-28 | 910.00 | 920.00 | 900.00 | 920.00 | 920.00 | 4,420,100 |
| 2024-06-27 | 910.00 | 915.00 | 890.00 | 910.00 | 910.00 | 4,333,500 |
| 2024-06-26 | 915.00 | 920.00 | 890.00 | 910.00 | 910.00 | 3,554,400 |
| 2024-06-25 | 905.00 | 905.00 | 880.00 | 905.00 | 905.00 | 13,729,300 |
| 2024-06-24 | 930.00 | 955.00 | 895.00 | 905.00 | 905.00 | 6,744,900 |
| 2024-06-21 | 910.00 | 930.00 | 905.00 | 930.00 | 930.00 | 5,242,200 |
| 2024-06-20 | 900.00 | 910.00 | 895.00 | 910.00 | 910.00 | 4,305,400 |
| 2024-06-19 | 905.00 | 910.00 | 875.00 | 910.00 | 910.00 | 3,831,400 |
| 2024-06-14 | 905.00 | 910.00 | 890.00 | 910.00 | 910.00 | 3,681,900 |
| 2024-06-13 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | 3,187,000 |
| 2024-06-12 | 930.00 | 930.00 | 900.00 | 915.00 | 915.00 | 4,895,600 |
| 2024-06-11 | 930.00 | 930.00 | 905.00 | 930.00 | 930.00 | 3,875,800 |
| 2024-06-10 | 915.00 | 930.00 | 895.00 | 930.00 | 930.00 | 4,323,900 |
| 2024-06-07 | 915.00 | 920.00 | 895.00 | 920.00 | 920.00 | 2,823,000 |
| 2024-06-06 | 915.00 | 925.00 | 895.00 | 915.00 | 915.00 | 4,182,300 |
| 2024-06-05 | 905.00 | 915.00 | 880.00 | 915.00 | 915.00 | 4,165,900 |
| 2024-06-04 | 910.00 | 930.00 | 900.00 | 905.00 | 905.00 | 4,535,900 |
| 2024-06-03 | 920.00 | 925.00 | 890.00 | 905.00 | 905.00 | 4,761,900 |
| 2024-05-31 | 900.00 | 910.00 | 880.00 | 910.00 | 910.00 | 6,052,600 |
| 2024-05-30 | 900.00 | 905.00 | 880.00 | 900.00 | 900.00 | 4,152,700 |
| 2024-05-29 | 930.00 | 930.00 | 885.00 | 900.00 | 900.00 | 4,234,900 |
| 2024-05-28 | 900.00 | 930.00 | 890.00 | 930.00 | 930.00 | 985,300 |
| 2024-05-27 | 920.00 | 920.00 | 890.00 | 900.00 | 900.00 | 2,310,300 |
| 2024-05-22 | 920.00 | 930.00 | 900.00 | 920.00 | 920.00 | 5,673,000 |
| 2024-05-21 | 925.00 | 960.00 | 905.00 | 920.00 | 920.00 | 3,212,300 |
| 2024-05-20 | 945.00 | 950.00 | 920.00 | 925.00 | 925.00 | 454,700 |
| 2024-05-17 | 940.00 | 950.00 | 925.00 | 950.00 | 950.00 | 352,500 |
| 2024-05-16 | 925.00 | 940.00 | 925.00 | 930.00 | 930.00 | 60,500 |
| 2024-05-15 | 920.00 | 940.00 | 920.00 | 925.00 | 925.00 | 124,500 |
| 2024-05-14 | 940.00 | 965.00 | 920.00 | 920.00 | 920.00 | 1,087,800 |
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.