Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,060.00 | 1,110.00 | 1,020.00 | 1,070.00 | 1,070.00 | 7,734,100 |
| 2024-01-26 | 1,125.00 | 1,135.00 | 1,060.00 | 1,070.00 | 1,070.00 | 2,516,700 |
| 2024-01-25 | 1,100.00 | 1,155.00 | 1,090.00 | 1,125.00 | 1,125.00 | 3,734,000 |
| 2024-01-24 | 1,220.00 | 1,220.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10,373,400 |
| 2024-01-23 | 1,270.00 | 1,280.00 | 1,210.00 | 1,220.00 | 1,220.00 | 7,450,900 |
| 2024-01-22 | 1,205.00 | 1,280.00 | 1,200.00 | 1,270.00 | 1,270.00 | 7,922,700 |
| 2024-01-19 | 1,355.00 | 1,390.00 | 1,205.00 | 1,205.00 | 1,205.00 | 14,636,800 |
| 2024-01-18 | 1,345.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 15,637,100 |
| 2024-01-17 | 1,300.00 | 1,345.00 | 1,290.00 | 1,325.00 | 1,325.00 | 15,246,100 |
| 2024-01-16 | 1,330.00 | 1,340.00 | 1,285.00 | 1,315.00 | 1,315.00 | 18,466,900 |
| 2024-01-15 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2024-01-12 | 1,345.00 | 1,345.00 | 1,235.00 | 1,285.00 | 1,285.00 | 17,801,500 |
| 2024-01-11 | 1,345.00 | 1,365.00 | 1,270.00 | 1,345.00 | 1,345.00 | 14,767,300 |
| 2024-01-10 | 1,360.00 | 1,420.00 | 1,335.00 | 1,345.00 | 1,345.00 | 15,051,200 |
| 2024-01-09 | 1,385.00 | 1,405.00 | 1,290.00 | 1,360.00 | 1,360.00 | 12,898,300 |
| 2024-01-08 | 1,360.00 | 1,395.00 | 1,300.00 | 1,390.00 | 1,390.00 | 16,327,600 |
| 2024-01-05 | 1,240.00 | 1,370.00 | 1,210.00 | 1,360.00 | 1,360.00 | 32,557,600 |
| 2024-01-04 | 1,200.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,240.00 | 12,400,700 |
| 2024-01-03 | 1,165.00 | 1,240.00 | 1,135.00 | 1,215.00 | 1,215.00 | 21,335,900 |
| 2024-01-02 | 1,235.00 | 1,235.00 | 1,140.00 | 1,160.00 | 1,160.00 | 11,897,300 |
| 2023-12-29 | 1,105.00 | 1,240.00 | 1,090.00 | 1,240.00 | 1,240.00 | 22,015,600 |
| 2023-12-28 | 1,085.00 | 1,115.00 | 1,065.00 | 1,105.00 | 1,105.00 | 12,435,500 |
| 2023-12-27 | 1,060.00 | 1,110.00 | 1,055.00 | 1,085.00 | 1,085.00 | 18,540,000 |
| 2023-12-22 | 1,105.00 | 1,130.00 | 1,055.00 | 1,060.00 | 1,060.00 | 41,206,400 |
| 2023-12-21 | 1,140.00 | 1,160.00 | 1,095.00 | 1,105.00 | 1,105.00 | 7,582,700 |
| 2023-12-20 | 1,140.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | 7,771,000 |
| 2023-12-19 | 1,130.00 | 1,175.00 | 1,125.00 | 1,135.00 | 1,135.00 | 9,225,300 |
| 2023-12-18 | 1,150.00 | 1,180.00 | 1,105.00 | 1,130.00 | 1,130.00 | 11,327,200 |
| 2023-12-15 | 1,120.00 | 1,185.00 | 1,110.00 | 1,135.00 | 1,135.00 | 9,534,100 |
| 2023-12-14 | 1,150.00 | 1,195.00 | 1,135.00 | 1,135.00 | 1,135.00 | 13,097,100 |
| 2023-12-13 | 1,230.00 | 1,235.00 | 1,145.00 | 1,145.00 | 1,145.00 | 14,334,600 |
| 2023-12-12 | 1,100.00 | 1,250.00 | 1,100.00 | 1,220.00 | 1,220.00 | 29,415,800 |
| 2023-12-11 | 1,100.00 | 1,120.00 | 1,065.00 | 1,095.00 | 1,095.00 | 9,061,500 |
| 2023-12-08 | 1,155.00 | 1,205.00 | 1,080.00 | 1,100.00 | 1,100.00 | 12,671,300 |
| 2023-12-07 | 1,170.00 | 1,190.00 | 1,120.00 | 1,155.00 | 1,155.00 | 7,503,200 |
| 2023-12-06 | 1,200.00 | 1,225.00 | 1,150.00 | 1,165.00 | 1,165.00 | 10,846,000 |
| 2023-12-05 | 1,090.00 | 1,230.00 | 1,070.00 | 1,200.00 | 1,200.00 | 27,559,400 |
| 2023-12-04 | 1,080.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 10,895,200 |
| 2023-12-01 | 1,075.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 15,781,100 |
| 2023-11-30 | 1,075.00 | 1,100.00 | 1,035.00 | 1,080.00 | 1,080.00 | 17,270,600 |
| 2023-11-29 | 1,085.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,075.00 | 11,721,900 |
| 2023-11-28 | 1,085.00 | 1,090.00 | 1,050.00 | 1,085.00 | 1,085.00 | 45,914,700 |
| 2023-11-27 | 1,105.00 | 1,130.00 | 1,065.00 | 1,080.00 | 1,080.00 | 15,228,900 |
| 2023-11-24 | 1,090.00 | 1,125.00 | 1,045.00 | 1,105.00 | 1,105.00 | 20,675,600 |
| 2023-11-23 | 1,030.00 | 1,090.00 | 1,025.00 | 1,090.00 | 1,090.00 | 23,947,200 |
| 2023-11-22 | 1,030.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,020.00 | 6,160,400 |
| 2023-11-21 | 1,035.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | 9,409,800 |
| 2023-11-20 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 6,795,400 |
| 2023-11-17 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 8,112,400 |
| 2023-11-16 | 1,040.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | 10,326,900 |
| 2023-11-15 | 1,025.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 9,849,700 |
| 2023-11-14 | 1,045.00 | 1,045.00 | 1,010.00 | 1,020.00 | 1,020.00 | 14,298,600 |
| 2023-11-13 | 1,010.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 9,613,300 |
| 2023-11-10 | 1,035.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | 11,044,900 |
| 2023-11-09 | 975.00 | 1,045.00 | 975.00 | 1,030.00 | 1,030.00 | 12,637,400 |
| 2023-11-08 | 1,010.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 9,587,000 |
| 2023-11-07 | 1,130.00 | 1,130.00 | 1,020.00 | 1,020.00 | 1,020.00 | 14,486,400 |
| 2023-11-06 | 1,100.00 | 1,130.00 | 1,070.00 | 1,130.00 | 1,130.00 | 20,239,800 |
| 2023-11-03 | 1,030.00 | 1,095.00 | 1,030.00 | 1,095.00 | 1,095.00 | 20,775,400 |
| 2023-11-02 | 1,015.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,025.00 | 17,684,700 |
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.