Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,040.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,035.00 | 12,224,300 |
| 2023-10-31 | 1,005.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,040.00 | 21,559,700 |
| 2023-10-30 | 1,015.00 | 1,025.00 | 990.00 | 1,000.00 | 1,000.00 | 9,296,300 |
| 2023-10-27 | 1,015.00 | 1,020.00 | 930.00 | 1,015.00 | 1,015.00 | 13,162,400 |
| 2023-10-26 | 1,035.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,015.00 | 15,249,400 |
| 2023-10-25 | 1,070.00 | 1,070.00 | 1,025.00 | 1,025.00 | 1,025.00 | 13,522,300 |
| 2023-10-24 | 1,050.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,050.00 | 13,839,900 |
| 2023-10-23 | 1,020.00 | 1,070.00 | 1,000.00 | 1,045.00 | 1,045.00 | 18,081,600 |
| 2023-10-20 | 1,020.00 | 1,025.00 | 985.00 | 1,020.00 | 1,020.00 | 12,926,900 |
| 2023-10-19 | 1,010.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 16,910,600 |
| 2023-10-18 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 15,120,000 |
| 2023-10-17 | 1,010.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | 14,709,800 |
| 2023-10-16 | 1,025.00 | 1,040.00 | 1,005.00 | 1,010.00 | 1,010.00 | 6,686,300 |
| 2023-10-13 | 1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 9,389,600 |
| 2023-10-12 | 1,040.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | 10,087,100 |
| 2023-10-11 | 1,060.00 | 1,070.00 | 1,035.00 | 1,060.00 | 1,060.00 | 10,169,100 |
| 2023-10-10 | 1,055.00 | 1,080.00 | 1,045.00 | 1,045.00 | 1,045.00 | 12,725,500 |
| 2023-10-09 | 1,065.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,055.00 | 12,242,300 |
| 2023-10-06 | 1,055.00 | 1,065.00 | 1,025.00 | 1,055.00 | 1,055.00 | 9,764,400 |
| 2023-10-05 | 1,055.00 | 1,070.00 | 1,000.00 | 1,065.00 | 1,065.00 | 17,171,800 |
| 2023-10-04 | 1,045.00 | 1,085.00 | 1,030.00 | 1,055.00 | 1,055.00 | 15,403,000 |
| 2023-10-03 | 1,040.00 | 1,075.00 | 1,020.00 | 1,050.00 | 1,050.00 | 16,212,000 |
| 2023-10-02 | 1,070.00 | 1,075.00 | 1,035.00 | 1,045.00 | 1,045.00 | 14,512,600 |
| 2023-09-29 | 1,085.00 | 1,125.00 | 1,070.00 | 1,075.00 | 1,075.00 | 11,926,200 |
| 2023-09-27 | 1,090.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,090.00 | 10,325,700 |
| 2023-09-26 | 1,100.00 | 1,110.00 | 1,075.00 | 1,090.00 | 1,090.00 | 11,417,900 |
| 2023-09-25 | 1,080.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,100.00 | 12,788,800 |
| 2023-09-22 | 1,095.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 53,774,400 |
| 2023-09-21 | 1,090.00 | 1,100.00 | 1,055.00 | 1,095.00 | 1,095.00 | 16,812,300 |
| 2023-09-20 | 1,080.00 | 1,105.00 | 1,065.00 | 1,090.00 | 1,090.00 | 14,533,400 |
| 2023-09-19 | 1,120.00 | 1,125.00 | 1,050.00 | 1,080.00 | 1,080.00 | 11,345,600 |
| 2023-09-18 | 1,090.00 | 1,150.00 | 1,090.00 | 1,120.00 | 1,120.00 | 10,726,200 |
| 2023-09-15 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 7,801,100 |
| 2023-09-14 | 1,060.00 | 1,135.00 | 1,060.00 | 1,095.00 | 1,095.00 | 22,824,600 |
| 2023-09-13 | 1,115.00 | 1,135.00 | 1,035.00 | 1,060.00 | 1,060.00 | 20,903,700 |
| 2023-09-12 | 1,140.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 12,149,400 |
| 2023-09-11 | 1,130.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | 10,549,500 |
| 2023-09-08 | 1,175.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | 11,283,300 |
| 2023-09-07 | 1,180.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | 7,472,200 |
| 2023-09-06 | 1,190.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | 11,506,000 |
| 2023-09-05 | 1,190.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | 11,289,700 |
| 2023-09-04 | 1,185.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 8,944,800 |
| 2023-09-01 | 1,195.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 11,232,800 |
| 2023-08-31 | 1,220.00 | 1,235.00 | 1,195.00 | 1,195.00 | 1,195.00 | 15,722,900 |
| 2023-08-30 | 1,220.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,230.00 | 18,431,400 |
| 2023-08-29 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 7,784,900 |
| 2023-08-28 | 1,220.00 | 1,230.00 | 1,210.00 | 1,215.00 | 1,215.00 | 6,008,400 |
| 2023-08-25 | 1,240.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | 22,824,500 |
| 2023-08-24 | 1,255.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,235.00 | 7,868,800 |
| 2023-08-23 | 1,230.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,255.00 | 8,265,500 |
| 2023-08-22 | 1,245.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,230.00 | 17,335,200 |
| 2023-08-21 | 1,235.00 | 1,280.00 | 1,230.00 | 1,240.00 | 1,240.00 | 6,737,600 |
| 2023-08-18 | 1,240.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | 8,902,700 |
| 2023-08-16 | 1,245.00 | 1,250.00 | 1,205.00 | 1,235.00 | 1,235.00 | 18,754,300 |
| 2023-08-15 | 1,255.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | 10,096,600 |
| 2023-08-14 | 1,215.00 | 1,255.00 | 1,185.00 | 1,250.00 | 1,250.00 | 22,846,500 |
| 2023-08-11 | 1,225.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,210.00 | 7,116,900 |
| 2023-08-10 | 1,220.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,215.00 | 11,523,300 |
| 2023-08-09 | 1,225.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | 11,678,100 |
| 2023-08-08 | 1,225.00 | 1,240.00 | 1,190.00 | 1,215.00 | 1,215.00 | 12,278,600 |
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.