Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | 19,125,300 |
| 2023-01-26 | 1,340.00 | 1,350.00 | 1,305.00 | 1,330.00 | 1,330.00 | 29,947,200 |
| 2023-01-25 | 1,380.00 | 1,390.00 | 1,325.00 | 1,330.00 | 1,330.00 | 30,689,400 |
| 2023-01-24 | 1,440.00 | 1,465.00 | 1,360.00 | 1,380.00 | 1,380.00 | 29,046,500 |
| 2023-01-20 | 1,470.00 | 1,505.00 | 1,440.00 | 1,440.00 | 1,440.00 | 53,176,900 |
| 2023-01-19 | 1,515.00 | 1,535.00 | 1,465.00 | 1,470.00 | 1,470.00 | 53,654,600 |
| 2023-01-18 | 1,440.00 | 1,545.00 | 1,440.00 | 1,500.00 | 1,500.00 | 68,602,400 |
| 2023-01-17 | 1,450.00 | 1,485.00 | 1,440.00 | 1,440.00 | 1,440.00 | 43,748,900 |
| 2023-01-16 | 1,380.00 | 1,500.00 | 1,380.00 | 1,450.00 | 1,450.00 | 37,737,400 |
| 2023-01-13 | 1,400.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,380.00 | 22,510,300 |
| 2023-01-12 | 1,335.00 | 1,425.00 | 1,335.00 | 1,400.00 | 1,400.00 | 33,954,200 |
| 2023-01-11 | 1,350.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,335.00 | 40,956,400 |
| 2023-01-10 | 1,350.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | 36,006,900 |
| 2023-01-09 | 1,325.00 | 1,370.00 | 1,320.00 | 1,345.00 | 1,345.00 | 17,467,900 |
| 2023-01-06 | 1,335.00 | 1,380.00 | 1,320.00 | 1,325.00 | 1,325.00 | 31,367,800 |
| 2023-01-05 | 1,400.00 | 1,405.00 | 1,335.00 | 1,335.00 | 1,335.00 | 17,445,100 |
| 2023-01-04 | 1,395.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,400.00 | 38,253,800 |
| 2023-01-03 | 1,410.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,395.00 | 28,031,400 |
| 2023-01-02 | 1,420.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,400.00 | 31,852,000 |
| 2022-12-30 | 1,360.00 | 1,435.00 | 1,355.00 | 1,415.00 | 1,415.00 | 40,549,100 |
| 2022-12-29 | 1,390.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,360.00 | 27,243,700 |
| 2022-12-28 | 1,395.00 | 1,405.00 | 1,330.00 | 1,390.00 | 1,390.00 | 31,434,300 |
| 2022-12-27 | 1,405.00 | 1,430.00 | 1,345.00 | 1,400.00 | 1,400.00 | 57,879,200 |
| 2022-12-26 | 1,550.00 | 1,560.00 | 1,445.00 | 1,445.00 | 1,445.00 | 32,207,900 |
| 2022-12-23 | 1,600.00 | 1,635.00 | 1,530.00 | 1,550.00 | 1,550.00 | 53,369,900 |
| 2022-12-22 | 1,445.00 | 1,600.00 | 1,420.00 | 1,600.00 | 1,600.00 | 72,030,400 |
| 2022-12-21 | 1,415.00 | 1,450.00 | 1,380.00 | 1,425.00 | 1,425.00 | 23,232,300 |
| 2022-12-20 | 1,420.00 | 1,440.00 | 1,370.00 | 1,410.00 | 1,410.00 | 111,663,500 |
| 2022-12-19 | 1,420.00 | 1,425.00 | 1,380.00 | 1,420.00 | 1,420.00 | 31,561,600 |
| 2022-12-16 | 1,330.00 | 1,420.00 | 1,290.00 | 1,420.00 | 1,420.00 | 44,787,800 |
| 2022-12-15 | 1,450.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,350.00 | 46,406,900 |
| 2022-12-14 | 1,455.00 | 1,505.00 | 1,380.00 | 1,450.00 | 1,450.00 | 34,608,500 |
| 2022-12-13 | 1,440.00 | 1,490.00 | 1,380.00 | 1,460.00 | 1,460.00 | 37,047,900 |
| 2022-12-12 | 1,410.00 | 1,530.00 | 1,370.00 | 1,430.00 | 1,430.00 | 47,982,500 |
| 2022-12-09 | 1,360.00 | 1,415.00 | 1,325.00 | 1,415.00 | 1,415.00 | 31,796,100 |
| 2022-12-08 | 1,350.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,360.00 | 26,515,300 |
| 2022-12-07 | 1,365.00 | 1,400.00 | 1,330.00 | 1,335.00 | 1,335.00 | 34,973,000 |
| 2022-12-06 | 1,425.00 | 1,430.00 | 1,345.00 | 1,365.00 | 1,365.00 | 23,230,200 |
| 2022-12-05 | 1,360.00 | 1,445.00 | 1,350.00 | 1,410.00 | 1,410.00 | 45,019,400 |
| 2022-12-02 | 1,355.00 | 1,380.00 | 1,325.00 | 1,360.00 | 1,360.00 | 27,607,400 |
| 2022-12-01 | 1,400.00 | 1,425.00 | 1,345.00 | 1,355.00 | 1,355.00 | 34,786,500 |
| 2022-11-30 | 1,390.00 | 1,425.00 | 1,345.00 | 1,425.00 | 1,425.00 | 36,573,300 |
| 2022-11-29 | 1,495.00 | 1,500.00 | 1,395.00 | 1,410.00 | 1,410.00 | 45,386,700 |
| 2022-11-28 | 1,500.00 | 1,570.00 | 1,445.00 | 1,495.00 | 1,495.00 | 34,749,900 |
| 2022-11-25 | 1,515.00 | 1,550.00 | 1,470.00 | 1,500.00 | 1,500.00 | 36,588,500 |
| 2022-11-24 | 1,365.00 | 1,515.00 | 1,360.00 | 1,515.00 | 1,515.00 | 47,636,300 |
| 2022-11-23 | 1,410.00 | 1,415.00 | 1,345.00 | 1,360.00 | 1,360.00 | 29,477,200 |
| 2022-11-22 | 1,425.00 | 1,490.00 | 1,375.00 | 1,385.00 | 1,385.00 | 25,336,100 |
| 2022-11-21 | 1,525.00 | 1,550.00 | 1,445.00 | 1,450.00 | 1,450.00 | 28,984,000 |
| 2022-11-18 | 1,595.00 | 1,660.00 | 1,525.00 | 1,525.00 | 1,525.00 | 58,045,700 |
| 2022-11-17 | 1,425.00 | 1,605.00 | 1,410.00 | 1,590.00 | 1,590.00 | 29,114,200 |
| 2022-11-16 | 1,500.00 | 1,505.00 | 1,425.00 | 1,425.00 | 1,425.00 | 18,668,000 |
| 2022-11-15 | 1,500.00 | 1,540.00 | 1,440.00 | 1,500.00 | 1,500.00 | 42,229,500 |
| 2022-11-14 | 1,575.00 | 1,660.00 | 1,495.00 | 1,495.00 | 1,495.00 | 28,990,500 |
| 2022-11-11 | 1,500.00 | 1,635.00 | 1,430.00 | 1,600.00 | 1,600.00 | 51,389,400 |
| 2022-11-10 | 1,400.00 | 1,555.00 | 1,370.00 | 1,500.00 | 1,500.00 | 73,817,800 |
| 2022-11-09 | 1,365.00 | 1,415.00 | 1,320.00 | 1,400.00 | 1,400.00 | 34,334,700 |
| 2022-11-08 | 1,410.00 | 1,415.00 | 1,365.00 | 1,365.00 | 1,365.00 | 33,458,100 |
| 2022-11-07 | 1,410.00 | 1,450.00 | 1,360.00 | 1,410.00 | 1,410.00 | 43,350,200 |
| 2022-11-04 | 1,445.00 | 1,465.00 | 1,395.00 | 1,410.00 | 1,410.00 | 40,366,500 |
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.