Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 945.00 | 980.00 | 920.00 | 935.00 | 935.00 | 531,400 |
| 2024-05-08 | 965.00 | 980.00 | 920.00 | 920.00 | 920.00 | 478,900 |
| 2024-05-07 | 1,000.00 | 1,020.00 | 955.00 | 965.00 | 965.00 | 561,800 |
| 2024-05-06 | 990.00 | 995.00 | 965.00 | 970.00 | 970.00 | 358,700 |
| 2024-05-03 | 970.00 | 990.00 | 965.00 | 990.00 | 990.00 | 726,400 |
| 2024-05-02 | 1,005.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | 239,900 |
| 2024-04-30 | 985.00 | 1,005.00 | 965.00 | 1,005.00 | 1,005.00 | 1,345,200 |
| 2024-04-29 | 965.00 | 985.00 | 930.00 | 985.00 | 985.00 | 465,900 |
| 2024-04-26 | 970.00 | 975.00 | 930.00 | 965.00 | 965.00 | 583,900 |
| 2024-04-25 | 975.00 | 980.00 | 915.00 | 970.00 | 970.00 | 20,612,500 |
| 2024-04-24 | 975.00 | 990.00 | 970.00 | 985.00 | 985.00 | 265,700 |
| 2024-04-23 | 990.00 | 990.00 | 975.00 | 990.00 | 990.00 | 173,000 |
| 2024-04-22 | 985.00 | 995.00 | 965.00 | 995.00 | 995.00 | 556,300 |
| 2024-04-19 | 990.00 | 1,010.00 | 965.00 | 985.00 | 985.00 | 1,960,800 |
| 2024-04-18 | 955.00 | 990.00 | 950.00 | 990.00 | 990.00 | 1,557,700 |
| 2024-04-17 | 985.00 | 985.00 | 950.00 | 955.00 | 955.00 | 1,522,800 |
| 2024-04-16 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 466,900 |
| 2024-04-05 | 980.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 1,165,900 |
| 2024-04-04 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 564,000 |
| 2024-04-03 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 413,800 |
| 2024-04-02 | 995.00 | 1,030.00 | 995.00 | 1,030.00 | 1,030.00 | 814,300 |
| 2024-04-01 | 1,070.00 | 1,075.00 | 980.00 | 990.00 | 990.00 | 762,500 |
| 2024-03-28 | 990.00 | 1,075.00 | 970.00 | 1,075.00 | 1,075.00 | 1,956,400 |
| 2024-03-27 | 985.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 282,200 |
| 2024-03-26 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2024-03-25 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2024-03-22 | 980.00 | 995.00 | 975.00 | 995.00 | 995.00 | 328,700 |
| 2024-03-21 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | 340,000 |
| 2024-03-20 | 985.00 | 985.00 | 975.00 | 980.00 | 980.00 | 158,100 |
| 2024-03-19 | 990.00 | 995.00 | 975.00 | 975.00 | 975.00 | 186,500 |
| 2024-03-18 | 985.00 | 990.00 | 975.00 | 990.00 | 990.00 | 301,400 |
| 2024-03-15 | 995.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 1,419,800 |
| 2024-03-14 | 980.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 1,006,300 |
| 2024-03-13 | 990.00 | 995.00 | 980.00 | 980.00 | 980.00 | 393,400 |
| 2024-03-08 | 985.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 270,300 |
| 2024-03-07 | 985.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 404,300 |
| 2024-03-06 | 1,000.00 | 1,000.00 | 960.00 | 980.00 | 980.00 | 925,400 |
| 2024-03-05 | 1,080.00 | 1,080.00 | 980.00 | 980.00 | 980.00 | 6,707,000 |
| 2024-03-04 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,065.00 | 2,775,500 |
| 2024-03-01 | 1,070.00 | 1,080.00 | 1,050.00 | 1,055.00 | 1,055.00 | 893,500 |
| 2024-02-29 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 13,826,100 |
| 2024-02-28 | 1,070.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | 2,338,200 |
| 2024-02-27 | 1,060.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 550,600 |
| 2024-02-26 | 1,065.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | 4,199,500 |
| 2024-02-23 | 1,065.00 | 1,090.00 | 1,015.00 | 1,065.00 | 1,065.00 | 1,783,200 |
| 2024-02-22 | 1,075.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | 890,600 |
| 2024-02-21 | 1,120.00 | 1,120.00 | 1,050.00 | 1,055.00 | 1,055.00 | 1,375,900 |
| 2024-02-20 | 1,040.00 | 1,075.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2,364,500 |
| 2024-02-19 | 1,100.00 | 1,100.00 | 1,025.00 | 1,040.00 | 1,040.00 | 6,764,500 |
| 2024-02-16 | 1,120.00 | 1,145.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,176,200 |
| 2024-02-15 | 1,105.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4,185,800 |
| 2024-02-13 | 1,115.00 | 1,140.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1,841,000 |
| 2024-02-12 | 1,050.00 | 1,150.00 | 1,040.00 | 1,115.00 | 1,115.00 | 3,772,900 |
| 2024-02-07 | 1,075.00 | 1,105.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,486,700 |
| 2024-02-06 | 1,035.00 | 1,085.00 | 1,025.00 | 1,075.00 | 1,075.00 | 6,840,100 |
| 2024-02-05 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1,193,900 |
| 2024-02-02 | 1,045.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 519,100 |
| 2024-02-01 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 779,000 |
| 2024-01-31 | 1,045.00 | 1,055.00 | 1,015.00 | 1,050.00 | 1,050.00 | 3,117,500 |
| 2024-01-30 | 1,075.00 | 1,090.00 | 1,025.00 | 1,035.00 | 1,035.00 | 6,579,900 |
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.