Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | 3,509,300 |
| 2026-07-27 | 290.00 | 290.00 | 274.00 | 284.00 | 284.00 | 4,471,900 |
| 2026-07-24 | 304.00 | 304.00 | 288.00 | 288.00 | 288.00 | 3,907,600 |
| 2026-07-23 | 298.00 | 304.00 | 292.00 | 304.00 | 304.00 | 4,088,700 |
| 2026-07-22 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 2,658,800 |
| 2026-07-21 | 298.00 | 302.00 | 286.00 | 300.00 | 300.00 | 4,360,600 |
| 2026-07-20 | 308.00 | 314.00 | 296.00 | 298.00 | 298.00 | 3,480,800 |
| 2026-07-17 | 284.00 | 308.00 | 282.00 | 300.00 | 300.00 | 8,392,400 |
| 2026-07-16 | 286.00 | 304.00 | 282.00 | 282.00 | 282.00 | 5,476,300 |
| 2026-07-15 | 276.00 | 288.00 | 276.00 | 286.00 | 286.00 | 2,418,600 |
| 2026-07-14 | 278.00 | 282.00 | 270.00 | 278.00 | 278.00 | 3,020,600 |
| 2026-07-13 | 276.00 | 284.00 | 272.00 | 278.00 | 278.00 | 2,263,300 |
| 2026-07-10 | 274.00 | 284.00 | 274.00 | 276.00 | 276.00 | 2,491,000 |
| 2026-07-09 | 272.00 | 282.00 | 268.00 | 278.00 | 278.00 | 3,668,600 |
| 2026-07-08 | 284.00 | 284.00 | 266.00 | 272.00 | 272.00 | 7,411,700 |
| 2026-07-07 | 278.00 | 292.00 | 272.00 | 284.00 | 284.00 | 5,961,200 |
| 2026-07-06 | 276.00 | 280.00 | 268.00 | 278.00 | 278.00 | 4,039,400 |
| 2026-07-03 | 264.00 | 278.00 | 264.00 | 276.00 | 276.00 | 3,206,300 |
| 2026-07-02 | 256.00 | 268.00 | 256.00 | 258.00 | 258.00 | 4,753,000 |
| 2026-07-01 | 248.00 | 268.00 | 248.00 | 256.00 | 256.00 | 3,244,400 |
| 2026-06-30 | 258.00 | 258.00 | 244.00 | 250.00 | 250.00 | 9,019,800 |
| 2026-06-29 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | 4,319,100 |
| 2026-06-26 | 288.00 | 292.00 | 262.00 | 270.00 | 270.00 | 11,597,400 |
| 2026-06-25 | 258.00 | 316.00 | 258.00 | 286.00 | 286.00 | 265,225,300 |
| 2026-06-24 | 268.00 | 274.00 | 256.00 | 260.00 | 260.00 | 4,350,400 |
| 2026-06-23 | 280.00 | 288.00 | 268.00 | 268.00 | 268.00 | 234,580,300 |
| 2026-06-22 | 284.00 | 294.00 | 278.00 | 278.00 | 278.00 | 4,448,400 |
| 2026-06-19 | 274.00 | 284.00 | 274.00 | 284.00 | 284.00 | 2,875,300 |
| 2026-06-18 | 278.00 | 280.00 | 268.00 | 272.00 | 272.00 | 2,588,400 |
| 2026-06-17 | 282.00 | 288.00 | 274.00 | 280.00 | 280.00 | 4,076,700 |
| 2026-06-16 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2026-06-15 | 280.00 | 300.00 | 274.00 | 282.00 | 282.00 | 15,409,300 |
| 2026-06-12 | 272.00 | 296.00 | 272.00 | 282.00 | 282.00 | 6,043,700 |
| 2026-06-11 | 280.00 | 280.00 | 258.00 | 270.00 | 270.00 | 8,178,300 |
| 2026-06-10 | 252.00 | 282.00 | 244.00 | 274.00 | 274.00 | 5,453,200 |
| 2026-06-09 | 240.00 | 256.00 | 238.00 | 250.00 | 250.00 | 4,244,900 |
| 2026-06-08 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | 2,097,900 |
| 2026-06-05 | 238.00 | 248.00 | 224.00 | 240.00 | 240.00 | 14,059,900 |
| 2026-06-04 | 240.00 | 244.00 | 220.00 | 240.00 | 240.00 | 8,587,300 |
| 2026-06-03 | 238.00 | 250.00 | 214.00 | 240.00 | 240.00 | 16,290,800 |
| 2026-06-02 | 238.00 | 248.00 | 230.00 | 238.00 | 238.00 | 7,519,100 |
| 2026-06-01 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-29 | 276.00 | 280.00 | 238.00 | 238.00 | 238.00 | 85,290,900 |
| 2026-05-28 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-05-27 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-05-26 | 284.00 | 292.00 | 266.00 | 278.00 | 278.00 | 8,802,800 |
| 2026-05-25 | 306.00 | 324.00 | 260.00 | 284.00 | 284.00 | 254,570,400 |
| 2026-05-22 | 314.00 | 316.00 | 300.00 | 304.00 | 304.00 | 878,500 |
| 2026-05-21 | 342.00 | 350.00 | 292.00 | 312.00 | 312.00 | 2,276,000 |
| 2026-05-20 | 388.00 | 388.00 | 340.00 | 342.00 | 342.00 | 3,734,000 |
| 2026-05-19 | 430.00 | 430.00 | 378.00 | 380.00 | 380.00 | 3,622,800 |
| 2026-05-18 | 488.00 | 488.00 | 414.00 | 418.00 | 418.00 | 2,790,500 |
| 2026-05-15 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-05-14 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-05-13 | 464.00 | 510.00 | 464.00 | 486.00 | 486.00 | 1,604,000 |
| 2026-05-12 | 560.00 | 600.00 | 510.00 | 510.00 | 510.00 | 1,247,000 |
| 2026-05-11 | 595.00 | 595.00 | 525.00 | 560.00 | 560.00 | 586,200 |
| 2026-05-08 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | 1,166,900 |
| 2026-05-07 | 625.00 | 635.00 | 605.00 | 635.00 | 635.00 | 1,427,500 |
| 2026-05-06 | 600.00 | 630.00 | 585.00 | 630.00 | 630.00 | 1,269,800 |
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.