Bank Net Indonesia Syariah Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2,044.65	2,062.43	1,991.31	2,009.09	2,009.09	15,500,407
2022-02-04	2,053.54	2,071.32	2,017.98	2,035.76	2,035.76	13,746,481
2022-02-03	2,097.98	2,115.76	2,053.54	2,062.43	2,062.43	25,338,687
2022-02-02	1,982.42	2,089.10	1,973.53	2,089.10	2,089.10	36,182,279
2022-01-31	1,946.86	2,000.20	1,946.86	1,964.64	1,964.64	26,028,356
2022-01-28	1,946.86	1,964.64	1,920.19	1,937.97	1,937.97	14,740,770
2022-01-27	1,973.53	2,000.20	1,937.97	1,946.86	1,946.86	20,046,534
2022-01-26	1,964.64	1,982.42	1,937.97	1,973.53	1,973.53	16,973,562
2022-01-25	1,973.53	2,062.43	1,964.64	1,964.64	1,964.64	33,719,897
2022-01-24	2,053.54	2,071.32	1,929.08	1,964.64	1,964.64	18,636,710
2022-01-21	1,991.31	2,080.21	1,991.31	2,053.54	2,053.54	34,907,217
2022-01-20	1,973.53	2,017.98	1,955.75	1,982.42	1,982.42	24,444,175
2022-01-19	1,955.75	2,000.20	1,946.86	1,973.53	1,973.53	20,509,201
2022-01-18	1,866.85	1,955.75	1,866.85	1,955.75	1,955.75	31,747,292
2022-01-17	1,849.07	1,884.63	1,813.51	1,866.85	1,866.85	29,038,447
2022-01-14	1,849.07	1,893.52	1,840.18	1,857.96	1,857.96	21,722,956
2022-01-13	1,902.41	1,911.30	1,804.62	1,840.18	1,840.18	14,129,955
2022-01-12	2,000.20	2,026.87	1,893.52	1,902.41	1,902.41	33,959,836
2022-01-11	2,071.32	2,071.32	1,929.08	2,017.98	2,017.98	26,626,235
2022-01-10	2,062.43	2,115.76	2,035.76	2,071.32	2,071.32	35,873,160
2022-01-07	2,133.54	2,133.54	2,053.54	2,062.43	2,062.43	30,484,604
2022-01-06	2,195.77	2,195.77	2,133.54	2,133.54	2,133.54	18,801,282
2022-01-05	2,258.00	2,284.67	2,195.77	2,204.66	2,204.66	49,590,506
2022-01-04	2,106.87	2,258.00	2,097.98	2,240.22	2,240.22	40,473,281
2022-01-03	2,053.54	2,115.76	2,044.65	2,097.98	2,097.98	27,583,403
2021-12-30	2,089.10	2,106.87	2,009.09	2,035.76	2,035.76	14,169,101
2021-12-29	2,115.76	2,133.54	2,009.09	2,089.10	2,089.10	15,775,218
2021-12-28	2,142.43	2,142.43	2,106.87	2,115.76	2,115.76	40,134,014
2021-12-27	2,142.43	2,169.10	2,097.98	2,133.54	2,133.54	16,128,321
2021-12-24	2,186.88	2,186.88	2,133.54	2,133.54	2,133.54	17,824,316
2021-12-23	2,204.66	2,213.55	2,133.54	2,142.43	2,142.43	23,495,331
2021-12-22	2,195.77	2,275.78	2,169.10	2,204.66	2,204.66	32,693,773
2021-12-21	2,204.66	2,222.44	2,169.10	2,195.77	2,195.77	27,194,866
2021-12-20	2,213.55	2,222.44	2,142.43	2,204.66	2,204.66	21,939,835
2021-12-17	2,133.54	2,213.55	2,115.76	2,213.55	2,213.55	30,160,523
2021-12-16	2,177.99	2,186.88	2,097.98	2,133.54	2,133.54	31,452,233
2021-12-15	2,133.54	2,231.33	2,133.54	2,169.10	2,169.10	27,593,752
2021-12-14	2,177.99	2,195.77	2,133.54	2,151.32	2,151.32	15,599,510
2021-12-13	2,177.99	2,222.44	2,177.99	2,177.99	2,177.99	26,728,262
2021-12-10	2,213.55	2,213.55	2,151.32	2,169.10	2,169.10	28,708,404
2021-12-09	2,213.55	2,240.22	2,195.77	2,213.55	2,213.55	21,832,858
2021-12-08	2,293.56	2,311.34	2,195.77	2,204.66	2,204.66	27,900,959
2021-12-07	2,160.21	2,284.67	2,151.32	2,284.67	2,284.67	53,498,370
2021-12-06	2,204.66	2,240.22	2,133.54	2,151.32	2,151.32	40,691,284
2021-12-03	2,338.01	2,364.68	2,186.88	2,204.66	2,204.66	32,277,002
2021-12-02	2,329.12	2,382.46	2,284.67	2,338.01	2,338.01	29,348,803
2021-12-01	2,489.13	2,524.69	2,320.23	2,320.23	2,320.23	41,150,126
2021-11-30	2,435.80	2,578.03	2,418.02	2,489.13	2,489.13	220,166,424
2021-11-29	2,329.12	2,435.80	2,311.34	2,426.91	2,426.91	58,161,935
2021-11-26	2,462.47	2,480.24	2,320.23	2,338.01	2,338.01	43,288,315
2021-11-25	2,391.35	2,480.24	2,382.46	2,453.58	2,453.58	54,269,032
2021-11-24	2,373.57	2,435.80	2,346.90	2,391.35	2,391.35	36,518,958
2021-11-23	2,444.69	2,444.69	2,364.68	2,373.57	2,373.57	31,193,846
2021-11-22	2,284.67	2,444.69	2,284.67	2,435.80	2,435.80	42,855,683
2021-11-19	2,329.12	2,373.57	2,284.67	2,284.67	2,284.67	33,242,044
2021-11-18	2,489.13	2,489.13	2,302.45	2,329.12	2,329.12	44,348,973
2021-11-17	2,462.47	2,515.80	2,453.58	2,471.36	2,471.36	29,056,107
2021-11-16	2,462.47	2,515.80	2,444.69	2,462.47	2,462.47	39,357,616
2021-11-15	2,426.91	2,533.58	2,346.90	2,462.47	2,462.47	59,830,146
2021-11-12	2,195.77	2,471.36	2,177.99	2,418.02	2,418.02	67,384,113

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.