Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 882,700 |
| 2026-05-04 | 580.00 | 640.00 | 560.00 | 640.00 | 640.00 | 1,435,500 |
| 2026-05-01 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-04-30 | 585.00 | 590.00 | 565.00 | 580.00 | 580.00 | 743,000 |
| 2026-04-29 | 600.00 | 600.00 | 575.00 | 575.00 | 575.00 | 965,500 |
| 2026-04-28 | 570.00 | 620.00 | 555.00 | 620.00 | 620.00 | 906,600 |
| 2026-04-27 | 560.00 | 600.00 | 550.00 | 565.00 | 565.00 | 901,200 |
| 2026-04-24 | 565.00 | 570.00 | 515.00 | 560.00 | 560.00 | 1,292,300 |
| 2026-04-23 | 605.00 | 615.00 | 565.00 | 565.00 | 565.00 | 1,362,800 |
| 2026-04-22 | 575.00 | 615.00 | 565.00 | 605.00 | 605.00 | 1,993,300 |
| 2026-04-21 | 520.00 | 565.00 | 500.00 | 555.00 | 555.00 | 2,154,100 |
| 2026-04-20 | 540.00 | 540.00 | 515.00 | 520.00 | 520.00 | 233,700 |
| 2026-04-17 | 530.00 | 560.00 | 530.00 | 540.00 | 540.00 | 743,100 |
| 2026-04-16 | 525.00 | 535.00 | 515.00 | 530.00 | 530.00 | 336,100 |
| 2026-04-15 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 372,400 |
| 2026-04-14 | 500.00 | 520.00 | 496.00 | 515.00 | 515.00 | 559,200 |
| 2026-04-13 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 196,900 |
| 2026-04-10 | 510.00 | 510.00 | 492.00 | 492.00 | 492.00 | 790,100 |
| 2026-04-09 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 157,500 |
| 2026-04-08 | 488.00 | 510.00 | 486.00 | 505.00 | 505.00 | 136,800 |
| 2026-04-07 | 510.00 | 510.00 | 488.00 | 510.00 | 510.00 | 218,200 |
| 2026-04-06 | 520.00 | 520.00 | 490.00 | 500.00 | 500.00 | 300,800 |
| 2026-04-02 | 520.00 | 535.00 | 510.00 | 520.00 | 520.00 | 669,300 |
| 2026-04-01 | 500.00 | 520.00 | 490.00 | 520.00 | 520.00 | 973,400 |
| 2026-03-31 | 426.00 | 530.00 | 420.00 | 530.00 | 530.00 | 880,100 |
| 2026-03-30 | 430.00 | 430.00 | 422.00 | 426.00 | 426.00 | 233,300 |
| 2026-03-27 | 430.00 | 432.00 | 420.00 | 424.00 | 424.00 | 1,431,300 |
| 2026-03-26 | 460.00 | 460.00 | 426.00 | 426.00 | 426.00 | 265,200 |
| 2026-03-25 | 430.00 | 450.00 | 422.00 | 430.00 | 430.00 | 1,226,900 |
| 2026-03-17 | 452.00 | 452.00 | 430.00 | 430.00 | 430.00 | 352,200 |
| 2026-03-16 | 440.00 | 440.00 | 410.00 | 430.00 | 430.00 | 635,800 |
| 2026-03-13 | 460.00 | 462.00 | 430.00 | 440.00 | 440.00 | 581,800 |
| 2026-03-12 | 480.00 | 480.00 | 440.00 | 450.00 | 450.00 | 2,250,900 |
| 2026-03-11 | 510.00 | 515.00 | 474.00 | 480.00 | 480.00 | 1,137,000 |
| 2026-03-10 | 482.00 | 510.00 | 478.00 | 510.00 | 510.00 | 1,204,300 |
| 2026-03-09 | 500.00 | 500.00 | 464.00 | 482.00 | 482.00 | 1,672,000 |
| 2026-03-06 | 505.00 | 510.00 | 486.00 | 500.00 | 500.00 | 833,800 |
| 2026-03-05 | 496.00 | 520.00 | 496.00 | 498.00 | 498.00 | 356,400 |
| 2026-03-04 | 520.00 | 525.00 | 492.00 | 496.00 | 496.00 | 2,465,600 |
| 2026-03-03 | 565.00 | 565.00 | 515.00 | 520.00 | 520.00 | 1,022,300 |
| 2026-03-02 | 570.00 | 570.00 | 505.00 | 565.00 | 565.00 | 3,377,400 |
| 2026-02-27 | 605.00 | 605.00 | 575.00 | 575.00 | 575.00 | 1,726,100 |
| 2026-02-26 | 605.00 | 615.00 | 590.00 | 605.00 | 605.00 | 1,094,200 |
| 2026-02-25 | 610.00 | 610.00 | 590.00 | 605.00 | 605.00 | 598,200 |
| 2026-02-24 | 610.00 | 610.00 | 585.00 | 610.00 | 610.00 | 1,538,500 |
| 2026-02-23 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 1,369,200 |
| 2026-02-20 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | 711,900 |
| 2026-02-19 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | 1,977,500 |
| 2026-02-18 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 1,203,200 |
| 2026-02-13 | 620.00 | 635.00 | 605.00 | 630.00 | 630.00 | 901,100 |
| 2026-02-12 | 640.00 | 640.00 | 610.00 | 615.00 | 615.00 | 1,504,200 |
| 2026-02-11 | 625.00 | 655.00 | 620.00 | 635.00 | 635.00 | 1,344,600 |
| 2026-02-10 | 630.00 | 630.00 | 605.00 | 625.00 | 625.00 | 674,100 |
| 2026-02-09 | 590.00 | 630.00 | 585.00 | 620.00 | 620.00 | 1,458,300 |
| 2026-02-06 | 615.00 | 630.00 | 585.00 | 590.00 | 590.00 | 1,857,600 |
| 2026-02-05 | 645.00 | 650.00 | 610.00 | 630.00 | 630.00 | 2,022,000 |
| 2026-02-04 | 610.00 | 650.00 | 600.00 | 645.00 | 645.00 | 1,601,000 |
| 2026-02-03 | 605.00 | 615.00 | 570.00 | 610.00 | 610.00 | 1,123,700 |
| 2026-02-02 | 650.00 | 650.00 | 585.00 | 585.00 | 585.00 | 2,787,800 |
| 2026-01-30 | 620.00 | 650.00 | 595.00 | 650.00 | 650.00 | 7,963,200 |
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.