Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,250.00 | 1,465.00 | 1,250.00 | 1,440.00 | 1,440.00 | 57,267,700 |
| 2022-11-02 | 1,250.00 | 1,295.00 | 1,175.00 | 1,225.00 | 1,225.00 | 40,111,800 |
| 2022-11-01 | 1,320.00 | 1,335.00 | 1,235.00 | 1,250.00 | 1,250.00 | 24,073,700 |
| 2022-10-31 | 1,250.00 | 1,320.00 | 1,230.00 | 1,320.00 | 1,320.00 | 28,233,300 |
| 2022-10-28 | 1,260.00 | 1,270.00 | 1,180.00 | 1,240.00 | 1,240.00 | 26,097,900 |
| 2022-10-27 | 1,265.00 | 1,305.00 | 1,240.00 | 1,260.00 | 1,260.00 | 30,194,200 |
| 2022-10-26 | 1,320.00 | 1,355.00 | 1,240.00 | 1,255.00 | 1,255.00 | 31,799,700 |
| 2022-10-25 | 1,265.00 | 1,355.00 | 1,265.00 | 1,305.00 | 1,305.00 | 55,549,100 |
| 2022-10-24 | 1,230.00 | 1,275.00 | 1,195.00 | 1,265.00 | 1,265.00 | 38,642,700 |
| 2022-10-21 | 1,265.00 | 1,270.00 | 1,195.00 | 1,230.00 | 1,230.00 | 31,859,100 |
| 2022-10-20 | 1,345.00 | 1,385.00 | 1,245.00 | 1,265.00 | 1,265.00 | 37,192,500 |
| 2022-10-19 | 1,310.00 | 1,355.00 | 1,230.00 | 1,335.00 | 1,335.00 | 49,631,000 |
| 2022-10-18 | 1,415.00 | 1,420.00 | 1,320.00 | 1,320.00 | 1,320.00 | 25,544,300 |
| 2022-10-17 | 1,515.00 | 1,530.00 | 1,410.00 | 1,415.00 | 1,415.00 | 19,025,000 |
| 2022-10-14 | 1,610.00 | 1,615.00 | 1,495.00 | 1,515.00 | 1,515.00 | 21,393,700 |
| 2022-10-13 | 1,725.00 | 1,730.00 | 1,600.00 | 1,605.00 | 1,605.00 | 20,465,900 |
| 2022-10-12 | 1,670.00 | 1,770.00 | 1,650.00 | 1,720.00 | 1,720.00 | 55,460,600 |
| 2022-10-11 | 1,660.00 | 1,710.00 | 1,605.00 | 1,670.00 | 1,670.00 | 29,959,700 |
| 2022-10-10 | 1,670.00 | 1,685.00 | 1,610.00 | 1,655.00 | 1,655.00 | 36,238,300 |
| 2022-10-07 | 1,620.00 | 1,675.00 | 1,595.00 | 1,655.00 | 1,655.00 | 17,807,900 |
| 2022-10-06 | 1,630.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,625.00 | 15,694,100 |
| 2022-10-05 | 1,640.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | 15,695,300 |
| 2022-10-04 | 1,655.00 | 1,695.00 | 1,625.00 | 1,625.00 | 1,625.00 | 23,249,500 |
| 2022-10-03 | 1,710.00 | 1,715.00 | 1,650.00 | 1,655.00 | 1,655.00 | 16,565,700 |
| 2022-09-30 | 1,580.00 | 1,725.00 | 1,550.00 | 1,705.00 | 1,705.00 | 36,611,700 |
| 2022-09-29 | 1,600.00 | 1,610.00 | 1,555.00 | 1,580.00 | 1,580.00 | 39,390,100 |
| 2022-09-28 | 1,610.00 | 1,665.00 | 1,585.00 | 1,600.00 | 1,600.00 | 27,214,200 |
| 2022-09-27 | 1,710.00 | 1,710.00 | 1,595.00 | 1,610.00 | 1,610.00 | 19,470,300 |
| 2022-09-26 | 1,660.00 | 1,710.00 | 1,635.00 | 1,700.00 | 1,700.00 | 32,625,300 |
| 2022-09-23 | 1,630.00 | 1,710.00 | 1,605.00 | 1,660.00 | 1,660.00 | 24,116,400 |
| 2022-09-22 | 1,565.00 | 1,635.00 | 1,505.00 | 1,625.00 | 1,625.00 | 38,155,800 |
| 2022-09-21 | 1,595.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,565.00 | 16,586,800 |
| 2022-09-20 | 1,610.00 | 1,630.00 | 1,575.00 | 1,590.00 | 1,590.00 | 22,007,200 |
| 2022-09-19 | 1,655.00 | 1,655.00 | 1,550.00 | 1,610.00 | 1,610.00 | 37,760,300 |
| 2022-09-16 | 1,745.00 | 1,785.00 | 1,640.00 | 1,640.00 | 1,640.00 | 35,874,800 |
| 2022-09-15 | 1,670.00 | 1,795.00 | 1,640.00 | 1,745.00 | 1,745.00 | 43,729,300 |
| 2022-09-14 | 1,650.00 | 1,695.00 | 1,630.00 | 1,660.00 | 1,660.00 | 19,262,100 |
| 2022-09-13 | 1,655.00 | 1,680.00 | 1,625.00 | 1,650.00 | 1,650.00 | 29,101,200 |
| 2022-09-12 | 1,710.00 | 1,730.00 | 1,625.00 | 1,655.00 | 1,655.00 | 20,279,100 |
| 2022-09-09 | 1,775.00 | 1,835.00 | 1,685.00 | 1,685.00 | 1,685.00 | 25,781,600 |
| 2022-09-08 | 1,745.00 | 1,790.00 | 1,725.00 | 1,760.00 | 1,760.00 | 34,460,000 |
| 2022-09-07 | 1,740.00 | 1,750.00 | 1,710.00 | 1,745.00 | 1,745.00 | 22,214,600 |
| 2022-09-06 | 1,725.00 | 1,750.00 | 1,695.00 | 1,740.00 | 1,740.00 | 27,054,400 |
| 2022-09-05 | 1,720.00 | 1,740.00 | 1,675.00 | 1,725.00 | 1,725.00 | 17,577,000 |
| 2022-09-02 | 1,690.00 | 1,735.00 | 1,645.00 | 1,725.00 | 1,725.00 | 28,684,800 |
| 2022-09-01 | 1,685.00 | 1,715.00 | 1,640.00 | 1,690.00 | 1,690.00 | 17,090,000 |
| 2022-08-31 | 1,720.00 | 1,725.00 | 1,685.00 | 1,685.00 | 1,685.00 | 18,026,800 |
| 2022-08-30 | 1,725.00 | 1,760.00 | 1,700.00 | 1,720.00 | 1,720.00 | 16,340,600 |
| 2022-08-29 | 1,710.00 | 1,765.00 | 1,700.00 | 1,725.00 | 1,725.00 | 16,614,900 |
| 2022-08-26 | 1,735.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,735.00 | 16,847,400 |
| 2022-08-25 | 1,740.00 | 1,755.00 | 1,715.00 | 1,730.00 | 1,730.00 | 16,013,600 |
| 2022-08-24 | 1,730.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,740.00 | 16,147,500 |
| 2022-08-23 | 1,755.00 | 1,780.00 | 1,725.00 | 1,730.00 | 1,730.00 | 17,578,500 |
| 2022-08-22 | 1,795.00 | 1,825.00 | 1,745.00 | 1,755.00 | 1,755.00 | 19,458,800 |
| 2022-08-19 | 1,790.00 | 1,820.00 | 1,740.00 | 1,790.00 | 1,790.00 | 17,626,400 |
| 2022-08-18 | 1,850.00 | 1,870.00 | 1,770.00 | 1,785.00 | 1,785.00 | 19,331,700 |
| 2022-08-16 | 1,830.00 | 1,895.00 | 1,830.00 | 1,850.00 | 1,850.00 | 36,841,400 |
| 2022-08-15 | 1,820.00 | 1,860.00 | 1,815.00 | 1,830.00 | 1,830.00 | 19,110,300 |
| 2022-08-12 | 1,840.00 | 1,850.00 | 1,815.00 | 1,815.00 | 1,815.00 | 16,945,600 |
| 2022-08-11 | 1,830.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,840.00 | 15,795,500 |
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.