Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,850.00 | 1,860.00 | 1,830.00 | 1,830.00 | 1,830.00 | 16,211,000 |
| 2022-08-09 | 1,870.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | 16,252,700 |
| 2022-08-08 | 1,855.00 | 1,870.00 | 1,835.00 | 1,860.00 | 1,860.00 | 16,782,800 |
| 2022-08-05 | 1,840.00 | 1,865.00 | 1,815.00 | 1,850.00 | 1,850.00 | 23,506,100 |
| 2022-08-04 | 1,935.00 | 1,935.00 | 1,825.00 | 1,835.00 | 1,835.00 | 26,158,200 |
| 2022-08-03 | 1,955.00 | 1,965.00 | 1,865.00 | 1,935.00 | 1,935.00 | 21,714,500 |
| 2022-08-02 | 2,000.00 | 2,060.00 | 1,935.00 | 1,985.00 | 1,985.00 | 18,242,600 |
| 2022-08-01 | 1,980.00 | 2,050.00 | 1,935.00 | 2,000.00 | 2,000.00 | 34,464,600 |
| 2022-07-29 | 1,890.00 | 1,985.00 | 1,880.00 | 1,960.00 | 1,960.00 | 20,097,200 |
| 2022-07-28 | 1,890.00 | 1,910.00 | 1,860.00 | 1,880.00 | 1,880.00 | 17,055,600 |
| 2022-07-27 | 1,855.00 | 1,885.00 | 1,800.00 | 1,880.00 | 1,880.00 | 26,496,100 |
| 2022-07-26 | 1,910.00 | 1,950.00 | 1,830.00 | 1,830.00 | 1,830.00 | 21,772,700 |
| 2022-07-25 | 1,915.00 | 1,945.00 | 1,885.00 | 1,910.00 | 1,910.00 | 21,469,800 |
| 2022-07-22 | 1,935.00 | 1,945.00 | 1,895.00 | 1,915.00 | 1,915.00 | 16,825,700 |
| 2022-07-21 | 1,960.00 | 1,995.00 | 1,910.00 | 1,940.00 | 1,940.00 | 18,515,300 |
| 2022-07-20 | 1,930.00 | 2,000.00 | 1,885.00 | 1,945.00 | 1,945.00 | 21,344,300 |
| 2022-07-19 | 1,915.00 | 1,930.00 | 1,870.00 | 1,920.00 | 1,920.00 | 22,430,000 |
| 2022-07-18 | 1,920.00 | 1,935.00 | 1,890.00 | 1,915.00 | 1,915.00 | 22,055,700 |
| 2022-07-15 | 1,895.00 | 1,950.00 | 1,875.00 | 1,920.00 | 1,920.00 | 16,620,400 |
| 2022-07-14 | 1,915.00 | 1,915.00 | 1,885.00 | 1,895.00 | 1,895.00 | 21,192,600 |
| 2022-07-13 | 1,925.00 | 1,945.00 | 1,900.00 | 1,925.00 | 1,925.00 | 15,836,800 |
| 2022-07-12 | 1,945.00 | 1,960.00 | 1,910.00 | 1,925.00 | 1,925.00 | 20,878,600 |
| 2022-07-11 | 1,920.00 | 1,935.00 | 1,915.00 | 1,925.00 | 1,925.00 | 10,295,700 |
| 2022-07-08 | 1,945.00 | 1,975.00 | 1,910.00 | 1,910.00 | 1,910.00 | 24,021,800 |
| 2022-07-07 | 1,950.00 | 1,955.00 | 1,920.00 | 1,930.00 | 1,930.00 | 17,506,100 |
| 2022-07-06 | 1,920.00 | 1,945.00 | 1,900.00 | 1,930.00 | 1,930.00 | 26,021,500 |
| 2022-07-05 | 1,915.00 | 1,980.00 | 1,895.00 | 1,920.00 | 1,920.00 | 21,124,700 |
| 2022-07-04 | 2,000.00 | 2,000.00 | 1,850.00 | 1,900.00 | 1,900.00 | 22,018,300 |
| 2022-07-01 | 1,895.00 | 2,040.00 | 1,870.00 | 1,985.00 | 1,985.00 | 21,470,500 |
| 2022-06-30 | 1,915.00 | 1,925.00 | 1,845.00 | 1,915.00 | 1,915.00 | 23,384,500 |
| 2022-06-29 | 1,970.00 | 2,010.00 | 1,910.00 | 1,915.00 | 1,915.00 | 14,719,400 |
| 2022-06-28 | 2,090.00 | 2,130.00 | 1,960.00 | 1,970.00 | 1,970.00 | 14,019,500 |
| 2022-06-27 | 2,000.00 | 2,190.00 | 1,995.00 | 2,090.00 | 2,090.00 | 36,879,300 |
| 2022-06-24 | 1,980.00 | 2,030.00 | 1,965.00 | 2,000.00 | 2,000.00 | 23,065,100 |
| 2022-06-23 | 1,970.00 | 1,980.00 | 1,925.00 | 1,975.00 | 1,975.00 | 16,138,500 |
| 2022-06-22 | 2,000.00 | 2,010.00 | 1,950.00 | 1,970.00 | 1,970.00 | 17,201,700 |
| 2022-06-21 | 1,960.00 | 2,010.00 | 1,935.00 | 2,000.00 | 2,000.00 | 18,529,100 |
| 2022-06-20 | 1,960.00 | 1,970.00 | 1,925.00 | 1,960.00 | 1,960.00 | 18,754,200 |
| 2022-06-17 | 1,995.00 | 1,995.00 | 1,920.00 | 1,970.00 | 1,970.00 | 14,951,800 |
| 2022-06-16 | 1,960.00 | 2,040.00 | 1,955.00 | 1,990.00 | 1,990.00 | 39,486,000 |
| 2022-06-15 | 1,950.00 | 1,980.00 | 1,900.00 | 1,960.00 | 1,960.00 | 26,145,200 |
| 2022-06-14 | 1,970.00 | 1,970.00 | 1,935.00 | 1,950.00 | 1,950.00 | 19,081,000 |
| 2022-06-13 | 1,975.00 | 2,000.00 | 1,935.00 | 1,970.00 | 1,970.00 | 18,858,200 |
| 2022-06-10 | 2,020.00 | 2,020.00 | 1,950.00 | 1,975.00 | 1,975.00 | 22,279,800 |
| 2022-06-09 | 1,990.00 | 2,020.00 | 1,965.00 | 2,000.00 | 2,000.00 | 20,700,300 |
| 2022-06-08 | 1,960.00 | 1,990.00 | 1,915.00 | 1,970.00 | 1,970.00 | 24,101,800 |
| 2022-06-07 | 2,030.00 | 2,030.00 | 1,970.00 | 1,970.00 | 1,970.00 | 21,836,500 |
| 2022-06-06 | 2,030.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 24,974,200 |
| 2022-06-03 | 2,030.00 | 2,040.00 | 1,960.00 | 2,020.00 | 2,020.00 | 25,424,200 |
| 2022-06-02 | 1,955.00 | 2,050.00 | 1,925.00 | 2,020.00 | 2,020.00 | 32,708,800 |
| 2022-05-31 | 2,030.00 | 2,040.00 | 1,955.00 | 1,955.00 | 1,955.00 | 27,277,100 |
| 2022-05-30 | 1,955.00 | 1,995.00 | 1,940.00 | 1,985.00 | 1,985.00 | 23,647,700 |
| 2022-05-27 | 1,900.00 | 1,975.00 | 1,880.00 | 1,945.00 | 1,945.00 | 43,258,300 |
| 2022-05-25 | 1,955.00 | 2,010.00 | 1,875.00 | 1,910.00 | 1,910.00 | 47,645,200 |
| 2022-05-24 | 2,200.00 | 2,200.00 | 1,950.00 | 1,950.00 | 1,950.00 | 17,843,600 |
| 2022-05-23 | 1,965.00 | 1,995.00 | 1,935.00 | 1,940.00 | 1,940.00 | 20,040,400 |
| 2022-05-20 | 1,905.00 | 1,980.00 | 1,845.00 | 1,960.00 | 1,960.00 | 79,769,100 |
| 2022-05-19 | 1,680.00 | 1,960.00 | 1,680.00 | 1,895.00 | 1,895.00 | 44,448,700 |
| 2022-05-18 | 1,750.00 | 1,760.00 | 1,690.00 | 1,695.00 | 1,695.00 | 17,128,700 |
| 2022-05-17 | 1,511.26 | 1,555.71 | 1,431.25 | 1,555.71 | 1,555.71 | 28,855,990 |
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.