Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,310.00 | 1,345.00 | 1,300.00 | 1,315.00 | 1,315.00 | 18,897,600 |
| 2023-05-03 | 1,365.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,315.00 | 19,634,400 |
| 2023-05-02 | 1,400.00 | 1,415.00 | 1,365.00 | 1,365.00 | 1,365.00 | 12,286,300 |
| 2023-04-28 | 1,385.00 | 1,445.00 | 1,380.00 | 1,400.00 | 1,400.00 | 19,064,300 |
| 2023-04-27 | 1,425.00 | 1,425.00 | 1,355.00 | 1,380.00 | 1,380.00 | 16,019,000 |
| 2023-04-26 | 1,440.00 | 1,495.00 | 1,340.00 | 1,435.00 | 1,435.00 | 30,632,300 |
| 2023-04-18 | 1,410.00 | 1,460.00 | 1,380.00 | 1,440.00 | 1,440.00 | 16,445,800 |
| 2023-04-17 | 1,465.00 | 1,475.00 | 1,370.00 | 1,410.00 | 1,410.00 | 15,866,900 |
| 2023-04-14 | 1,345.00 | 1,475.00 | 1,345.00 | 1,465.00 | 1,465.00 | 40,467,600 |
| 2023-04-13 | 1,335.00 | 1,370.00 | 1,295.00 | 1,345.00 | 1,345.00 | 17,399,300 |
| 2023-04-12 | 1,345.00 | 1,365.00 | 1,300.00 | 1,335.00 | 1,335.00 | 21,527,000 |
| 2023-04-11 | 1,275.00 | 1,350.00 | 1,270.00 | 1,340.00 | 1,340.00 | 17,067,700 |
| 2023-04-10 | 1,355.00 | 1,355.00 | 1,265.00 | 1,275.00 | 1,275.00 | 22,681,100 |
| 2023-04-06 | 1,280.00 | 1,370.00 | 1,280.00 | 1,355.00 | 1,355.00 | 36,077,600 |
| 2023-04-05 | 1,285.00 | 1,295.00 | 1,220.00 | 1,285.00 | 1,285.00 | 20,359,000 |
| 2023-04-04 | 1,255.00 | 1,315.00 | 1,245.00 | 1,275.00 | 1,275.00 | 20,556,700 |
| 2023-04-03 | 1,195.00 | 1,255.00 | 1,195.00 | 1,255.00 | 1,255.00 | 23,167,300 |
| 2023-03-31 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 14,021,700 |
| 2023-03-30 | 1,240.00 | 1,265.00 | 1,190.00 | 1,200.00 | 1,200.00 | 15,339,100 |
| 2023-03-29 | 1,215.00 | 1,250.00 | 1,195.00 | 1,225.00 | 1,225.00 | 17,884,900 |
| 2023-03-28 | 1,210.00 | 1,230.00 | 1,185.00 | 1,215.00 | 1,215.00 | 23,354,900 |
| 2023-03-27 | 1,220.00 | 1,260.00 | 1,190.00 | 1,210.00 | 1,210.00 | 12,078,200 |
| 2023-03-24 | 1,225.00 | 1,255.00 | 1,195.00 | 1,235.00 | 1,235.00 | 24,333,200 |
| 2023-03-21 | 1,220.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | 23,988,700 |
| 2023-03-20 | 1,220.00 | 1,260.00 | 1,180.00 | 1,220.00 | 1,220.00 | 11,849,600 |
| 2023-03-17 | 1,120.00 | 1,220.00 | 1,110.00 | 1,220.00 | 1,220.00 | 25,602,100 |
| 2023-03-16 | 1,165.00 | 1,190.00 | 1,120.00 | 1,120.00 | 1,120.00 | 22,613,900 |
| 2023-03-15 | 1,180.00 | 1,215.00 | 1,150.00 | 1,170.00 | 1,170.00 | 28,565,300 |
| 2023-03-14 | 1,230.00 | 1,250.00 | 1,180.00 | 1,180.00 | 1,180.00 | 12,687,200 |
| 2023-03-13 | 1,230.00 | 1,245.00 | 1,205.00 | 1,230.00 | 1,230.00 | 11,782,900 |
| 2023-03-10 | 1,235.00 | 1,260.00 | 1,195.00 | 1,245.00 | 1,245.00 | 24,961,400 |
| 2023-03-09 | 1,255.00 | 1,275.00 | 1,240.00 | 1,240.00 | 1,240.00 | 16,140,900 |
| 2023-03-08 | 1,260.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | 10,912,100 |
| 2023-03-07 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 16,898,400 |
| 2023-03-06 | 1,255.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,300.00 | 37,980,800 |
| 2023-03-03 | 1,295.00 | 1,305.00 | 1,255.00 | 1,255.00 | 1,255.00 | 16,540,200 |
| 2023-03-02 | 1,295.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | 27,469,600 |
| 2023-03-01 | 1,305.00 | 1,325.00 | 1,280.00 | 1,295.00 | 1,295.00 | 24,251,300 |
| 2023-02-28 | 1,295.00 | 1,365.00 | 1,295.00 | 1,300.00 | 1,300.00 | 21,497,800 |
| 2023-02-27 | 1,315.00 | 1,330.00 | 1,285.00 | 1,295.00 | 1,295.00 | 16,602,100 |
| 2023-02-24 | 1,310.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 22,980,200 |
| 2023-02-23 | 1,320.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 16,035,800 |
| 2023-02-22 | 1,345.00 | 1,355.00 | 1,305.00 | 1,320.00 | 1,320.00 | 19,763,600 |
| 2023-02-21 | 1,335.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,360.00 | 22,643,700 |
| 2023-02-20 | 1,325.00 | 1,355.00 | 1,310.00 | 1,335.00 | 1,335.00 | 18,715,700 |
| 2023-02-17 | 1,355.00 | 1,355.00 | 1,315.00 | 1,320.00 | 1,320.00 | 12,570,400 |
| 2023-02-16 | 1,315.00 | 1,345.00 | 1,305.00 | 1,340.00 | 1,340.00 | 24,520,700 |
| 2023-02-15 | 1,305.00 | 1,330.00 | 1,295.00 | 1,315.00 | 1,315.00 | 12,484,600 |
| 2023-02-14 | 1,300.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 21,237,100 |
| 2023-02-13 | 1,310.00 | 1,335.00 | 1,295.00 | 1,300.00 | 1,300.00 | 12,491,700 |
| 2023-02-10 | 1,320.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | 17,396,300 |
| 2023-02-09 | 1,310.00 | 1,330.00 | 1,275.00 | 1,315.00 | 1,315.00 | 23,275,300 |
| 2023-02-08 | 1,315.00 | 1,340.00 | 1,295.00 | 1,305.00 | 1,305.00 | 20,273,500 |
| 2023-02-07 | 1,320.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 24,107,200 |
| 2023-02-06 | 1,330.00 | 1,360.00 | 1,305.00 | 1,315.00 | 1,315.00 | 20,013,500 |
| 2023-02-03 | 1,355.00 | 1,415.00 | 1,320.00 | 1,350.00 | 1,350.00 | 31,297,800 |
| 2023-02-02 | 1,345.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,355.00 | 12,068,600 |
| 2023-02-01 | 1,340.00 | 1,360.00 | 1,325.00 | 1,340.00 | 1,340.00 | 24,322,000 |
| 2023-01-31 | 1,295.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,325.00 | 13,135,900 |
| 2023-01-30 | 1,330.00 | 1,340.00 | 1,280.00 | 1,295.00 | 1,295.00 | 19,108,800 |
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.