Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,215.00 | 1,225.00 | 1,185.00 | 1,205.00 | 1,205.00 | 9,710,600 |
| 2023-08-04 | 1,245.00 | 1,280.00 | 1,210.00 | 1,210.00 | 1,210.00 | 12,499,800 |
| 2023-08-03 | 1,240.00 | 1,255.00 | 1,210.00 | 1,245.00 | 1,245.00 | 17,650,600 |
| 2023-08-02 | 1,280.00 | 1,290.00 | 1,225.00 | 1,240.00 | 1,240.00 | 7,225,300 |
| 2023-08-01 | 1,270.00 | 1,300.00 | 1,250.00 | 1,265.00 | 1,265.00 | 13,117,800 |
| 2023-07-31 | 1,305.00 | 1,315.00 | 1,240.00 | 1,270.00 | 1,270.00 | 11,680,000 |
| 2023-07-28 | 1,295.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,300.00 | 13,024,800 |
| 2023-07-27 | 1,320.00 | 1,350.00 | 1,295.00 | 1,295.00 | 1,295.00 | 10,958,500 |
| 2023-07-26 | 1,345.00 | 1,350.00 | 1,315.00 | 1,325.00 | 1,325.00 | 12,237,900 |
| 2023-07-25 | 1,310.00 | 1,380.00 | 1,300.00 | 1,345.00 | 1,345.00 | 17,415,200 |
| 2023-07-24 | 1,335.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,310.00 | 11,504,500 |
| 2023-07-21 | 1,340.00 | 1,380.00 | 1,330.00 | 1,335.00 | 1,335.00 | 10,424,200 |
| 2023-07-20 | 1,305.00 | 1,345.00 | 1,285.00 | 1,335.00 | 1,335.00 | 14,209,000 |
| 2023-07-18 | 1,345.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | 9,192,900 |
| 2023-07-17 | 1,335.00 | 1,365.00 | 1,300.00 | 1,345.00 | 1,345.00 | 14,390,300 |
| 2023-07-14 | 1,275.00 | 1,325.00 | 1,265.00 | 1,320.00 | 1,320.00 | 16,753,100 |
| 2023-07-13 | 1,215.00 | 1,275.00 | 1,210.00 | 1,270.00 | 1,270.00 | 16,948,400 |
| 2023-07-12 | 1,215.00 | 1,245.00 | 1,205.00 | 1,205.00 | 1,205.00 | 11,745,100 |
| 2023-07-11 | 1,290.00 | 1,295.00 | 1,220.00 | 1,220.00 | 1,220.00 | 9,891,600 |
| 2023-07-10 | 1,245.00 | 1,285.00 | 1,240.00 | 1,285.00 | 1,285.00 | 10,184,700 |
| 2023-07-07 | 1,255.00 | 1,275.00 | 1,245.00 | 1,245.00 | 1,245.00 | 5,644,900 |
| 2023-07-06 | 1,275.00 | 1,290.00 | 1,225.00 | 1,265.00 | 1,265.00 | 15,223,100 |
| 2023-07-05 | 1,265.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,265.00 | 13,961,800 |
| 2023-07-04 | 1,235.00 | 1,270.00 | 1,205.00 | 1,265.00 | 1,265.00 | 14,935,900 |
| 2023-07-03 | 1,225.00 | 1,245.00 | 1,210.00 | 1,220.00 | 1,220.00 | 6,431,700 |
| 2023-06-27 | 1,235.00 | 1,255.00 | 1,170.00 | 1,225.00 | 1,225.00 | 11,368,100 |
| 2023-06-26 | 1,215.00 | 1,245.00 | 1,215.00 | 1,235.00 | 1,235.00 | 12,523,700 |
| 2023-06-23 | 1,205.00 | 1,235.00 | 1,180.00 | 1,215.00 | 1,215.00 | 36,617,300 |
| 2023-06-22 | 1,200.00 | 1,235.00 | 1,195.00 | 1,205.00 | 1,205.00 | 10,193,700 |
| 2023-06-21 | 1,165.00 | 1,200.00 | 1,135.00 | 1,195.00 | 1,195.00 | 13,920,500 |
| 2023-06-20 | 1,205.00 | 1,205.00 | 1,165.00 | 1,165.00 | 1,165.00 | 11,556,000 |
| 2023-06-19 | 1,270.00 | 1,275.00 | 1,205.00 | 1,205.00 | 1,205.00 | 15,116,200 |
| 2023-06-16 | 1,290.00 | 1,295.00 | 1,250.00 | 1,270.00 | 1,270.00 | 9,727,800 |
| 2023-06-15 | 1,315.00 | 1,320.00 | 1,275.00 | 1,285.00 | 1,285.00 | 9,661,900 |
| 2023-06-14 | 1,355.00 | 1,355.00 | 1,290.00 | 1,315.00 | 1,315.00 | 8,269,400 |
| 2023-06-13 | 1,425.00 | 1,430.00 | 1,355.00 | 1,355.00 | 1,355.00 | 10,129,800 |
| 2023-06-12 | 1,420.00 | 1,480.00 | 1,410.00 | 1,425.00 | 1,425.00 | 17,004,100 |
| 2023-06-09 | 1,310.00 | 1,435.00 | 1,310.00 | 1,420.00 | 1,420.00 | 20,609,400 |
| 2023-06-08 | 1,330.00 | 1,330.00 | 1,285.00 | 1,310.00 | 1,310.00 | 10,058,000 |
| 2023-06-07 | 1,350.00 | 1,355.00 | 1,305.00 | 1,320.00 | 1,320.00 | 9,630,800 |
| 2023-06-06 | 1,320.00 | 1,355.00 | 1,295.00 | 1,355.00 | 1,355.00 | 13,113,500 |
| 2023-06-05 | 1,280.00 | 1,320.00 | 1,265.00 | 1,305.00 | 1,305.00 | 14,896,500 |
| 2023-05-31 | 1,290.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,285.00 | 29,588,500 |
| 2023-05-30 | 1,275.00 | 1,315.00 | 1,245.00 | 1,285.00 | 1,285.00 | 13,130,700 |
| 2023-05-29 | 1,275.00 | 1,300.00 | 1,255.00 | 1,275.00 | 1,275.00 | 8,600,700 |
| 2023-05-26 | 1,285.00 | 1,315.00 | 1,255.00 | 1,275.00 | 1,275.00 | 12,529,900 |
| 2023-05-25 | 1,355.00 | 1,370.00 | 1,275.00 | 1,290.00 | 1,290.00 | 14,326,700 |
| 2023-05-24 | 1,315.00 | 1,385.00 | 1,315.00 | 1,355.00 | 1,355.00 | 14,135,300 |
| 2023-05-23 | 1,300.00 | 1,360.00 | 1,285.00 | 1,315.00 | 1,315.00 | 19,160,400 |
| 2023-05-22 | 1,285.00 | 1,305.00 | 1,260.00 | 1,300.00 | 1,300.00 | 15,097,700 |
| 2023-05-19 | 1,235.00 | 1,310.00 | 1,235.00 | 1,280.00 | 1,280.00 | 14,604,300 |
| 2023-05-17 | 1,280.00 | 1,300.00 | 1,230.00 | 1,235.00 | 1,235.00 | 18,263,500 |
| 2023-05-16 | 1,305.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,280.00 | 6,482,300 |
| 2023-05-15 | 1,355.00 | 1,355.00 | 1,295.00 | 1,305.00 | 1,305.00 | 11,046,900 |
| 2023-05-12 | 1,330.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,355.00 | 9,306,900 |
| 2023-05-11 | 1,420.00 | 1,440.00 | 1,340.00 | 1,345.00 | 1,345.00 | 14,459,300 |
| 2023-05-10 | 1,390.00 | 1,425.00 | 1,375.00 | 1,425.00 | 1,425.00 | 23,146,200 |
| 2023-05-09 | 1,430.00 | 1,450.00 | 1,370.00 | 1,390.00 | 1,390.00 | 16,866,300 |
| 2023-05-08 | 1,385.00 | 1,460.00 | 1,380.00 | 1,425.00 | 1,425.00 | 40,706,900 |
| 2023-05-05 | 1,315.00 | 1,420.00 | 1,270.00 | 1,380.00 | 1,380.00 | 24,252,000 |
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.