Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,640.16 | 1,640.16 | 1,533.48 | 1,537.93 | 1,537.93 | 15,970,724 |
| 2022-05-12 | 1,746.84 | 1,746.84 | 1,626.83 | 1,644.61 | 1,644.61 | 22,054,798 |
| 2022-05-11 | 1,729.06 | 1,746.84 | 1,706.84 | 1,746.84 | 1,746.84 | 20,875,802 |
| 2022-05-10 | 1,751.28 | 1,751.28 | 1,631.27 | 1,729.06 | 1,729.06 | 17,563,904 |
| 2022-05-09 | 1,795.73 | 1,804.62 | 1,742.39 | 1,751.28 | 1,751.28 | 18,280,571 |
| 2022-04-28 | 1,795.73 | 1,804.62 | 1,786.84 | 1,795.73 | 1,795.73 | 12,366,017 |
| 2022-04-27 | 1,786.84 | 1,804.62 | 1,769.06 | 1,786.84 | 1,786.84 | 19,403,997 |
| 2022-04-26 | 1,804.62 | 1,831.29 | 1,777.95 | 1,777.95 | 1,777.95 | 18,049,631 |
| 2022-04-25 | 1,849.07 | 1,857.96 | 1,804.62 | 1,804.62 | 1,804.62 | 21,107,867 |
| 2022-04-22 | 1,893.52 | 1,893.52 | 1,840.18 | 1,840.18 | 1,840.18 | 15,857,672 |
| 2022-04-21 | 1,875.74 | 1,902.41 | 1,875.74 | 1,884.63 | 1,884.63 | 15,961,387 |
| 2022-04-20 | 1,884.63 | 1,893.52 | 1,849.07 | 1,866.85 | 1,866.85 | 30,843,106 |
| 2022-04-19 | 1,875.74 | 1,884.63 | 1,866.85 | 1,866.85 | 1,866.85 | 19,550,008 |
| 2022-04-18 | 1,911.30 | 1,911.30 | 1,866.85 | 1,866.85 | 1,866.85 | 21,283,349 |
| 2022-04-14 | 1,929.08 | 1,937.97 | 1,902.41 | 1,902.41 | 1,902.41 | 17,413,169 |
| 2022-04-13 | 1,920.19 | 1,955.75 | 1,902.41 | 1,920.19 | 1,920.19 | 15,009,618 |
| 2022-04-12 | 1,946.86 | 1,973.53 | 1,884.63 | 1,911.30 | 1,911.30 | 29,074,331 |
| 2022-04-11 | 2,026.87 | 2,044.65 | 1,893.52 | 1,911.30 | 1,911.30 | 35,633,108 |
| 2022-04-08 | 2,035.76 | 2,097.98 | 1,991.31 | 2,017.98 | 2,017.98 | 45,933,379 |
| 2022-04-07 | 2,249.11 | 2,311.34 | 2,080.21 | 2,080.21 | 2,080.21 | 55,922,394 |
| 2022-04-06 | 2,017.98 | 2,293.56 | 2,009.09 | 2,231.33 | 2,231.33 | 67,956,231 |
| 2022-04-05 | 2,000.20 | 2,035.76 | 1,893.52 | 2,017.98 | 2,017.98 | 37,334,728 |
| 2022-04-04 | 1,893.52 | 2,017.98 | 1,822.40 | 1,982.42 | 1,982.42 | 39,331,068 |
| 2022-04-01 | 1,937.97 | 1,955.75 | 1,866.85 | 1,884.63 | 1,884.63 | 17,605,637 |
| 2022-03-31 | 1,911.30 | 1,955.75 | 1,893.52 | 1,929.08 | 1,929.08 | 18,248,961 |
| 2022-03-30 | 1,911.30 | 1,946.86 | 1,893.52 | 1,902.41 | 1,902.41 | 20,696,945 |
| 2022-03-29 | 1,875.74 | 1,929.08 | 1,875.74 | 1,902.41 | 1,902.41 | 24,058,563 |
| 2022-03-28 | 1,875.74 | 1,893.52 | 1,857.96 | 1,866.85 | 1,866.85 | 13,171,212 |
| 2022-03-25 | 1,884.63 | 1,893.52 | 1,849.07 | 1,875.74 | 1,875.74 | 16,716,525 |
| 2022-03-24 | 1,866.85 | 1,893.52 | 1,857.96 | 1,884.63 | 1,884.63 | 18,851,564 |
| 2022-03-23 | 1,866.85 | 1,911.30 | 1,857.96 | 1,866.85 | 1,866.85 | 24,375,782 |
| 2022-03-22 | 1,884.63 | 1,893.52 | 1,849.07 | 1,866.85 | 1,866.85 | 24,445,525 |
| 2022-03-21 | 1,902.41 | 1,902.41 | 1,849.07 | 1,875.74 | 1,875.74 | 16,040,242 |
| 2022-03-18 | 1,973.53 | 1,991.31 | 1,884.63 | 1,893.52 | 1,893.52 | 31,674,624 |
| 2022-03-17 | 1,982.42 | 2,009.09 | 1,964.64 | 1,973.53 | 1,973.53 | 20,956,682 |
| 2022-03-16 | 1,982.42 | 2,053.54 | 1,973.53 | 1,982.42 | 1,982.42 | 33,373,769 |
| 2022-03-15 | 1,964.64 | 2,106.87 | 1,964.64 | 1,964.64 | 1,964.64 | 51,682,687 |
| 2022-03-14 | 2,000.20 | 2,000.20 | 1,893.52 | 1,955.75 | 1,955.75 | 31,257,290 |
| 2022-03-11 | 1,920.19 | 2,009.09 | 1,920.19 | 1,946.86 | 1,946.86 | 37,519,097 |
| 2022-03-10 | 1,937.97 | 1,946.86 | 1,893.52 | 1,911.30 | 1,911.30 | 18,389,685 |
| 2022-03-09 | 1,875.74 | 1,946.86 | 1,875.74 | 1,920.19 | 1,920.19 | 18,851,339 |
| 2022-03-08 | 1,920.19 | 1,929.08 | 1,795.73 | 1,875.74 | 1,875.74 | 33,715,960 |
| 2022-03-07 | 2,080.21 | 2,089.10 | 1,920.19 | 1,920.19 | 1,920.19 | 35,795,767 |
| 2022-03-04 | 2,009.09 | 2,222.44 | 2,009.09 | 2,062.43 | 2,062.43 | 75,526,397 |
| 2022-03-02 | 2,017.98 | 2,035.76 | 2,000.20 | 2,009.09 | 2,009.09 | 27,282,270 |
| 2022-03-01 | 2,000.20 | 2,053.54 | 1,920.19 | 2,017.98 | 2,017.98 | 42,558,263 |
| 2022-02-25 | 1,902.41 | 2,000.20 | 1,902.41 | 2,000.20 | 2,000.20 | 24,571,512 |
| 2022-02-24 | 1,929.08 | 1,955.75 | 1,813.51 | 1,911.30 | 1,911.30 | 26,563,691 |
| 2022-02-23 | 1,946.86 | 1,964.64 | 1,920.19 | 1,920.19 | 1,920.19 | 16,927,329 |
| 2022-02-22 | 2,035.76 | 2,053.54 | 1,920.19 | 1,946.86 | 1,946.86 | 19,075,417 |
| 2022-02-21 | 2,044.65 | 2,106.87 | 2,009.09 | 2,044.65 | 2,044.65 | 33,598,859 |
| 2022-02-18 | 2,009.09 | 2,026.87 | 1,964.64 | 2,017.98 | 2,017.98 | 25,606,298 |
| 2022-02-17 | 2,053.54 | 2,071.32 | 2,009.09 | 2,009.09 | 2,009.09 | 13,959,872 |
| 2022-02-16 | 2,017.98 | 2,053.54 | 2,009.09 | 2,053.54 | 2,053.54 | 18,246,711 |
| 2022-02-15 | 2,035.76 | 2,053.54 | 2,000.20 | 2,009.09 | 2,009.09 | 22,664,376 |
| 2022-02-14 | 2,106.87 | 2,115.76 | 2,026.87 | 2,035.76 | 2,035.76 | 31,768,665 |
| 2022-02-11 | 2,151.32 | 2,160.21 | 2,089.10 | 2,106.87 | 2,106.87 | 30,373,465 |
| 2022-02-10 | 2,053.54 | 2,160.21 | 2,053.54 | 2,142.43 | 2,142.43 | 43,011,255 |
| 2022-02-09 | 2,000.20 | 2,044.65 | 2,000.20 | 2,044.65 | 2,044.65 | 31,885,766 |
| 2022-02-08 | 2,017.98 | 2,026.87 | 1,955.75 | 2,000.20 | 2,000.20 | 22,188,772 |
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.