Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 660.00 | 660.00 | 565.00 | 610.00 | 610.00 | 3,746,000 |
| 2026-01-28 | 690.00 | 690.00 | 645.00 | 660.00 | 660.00 | 4,799,200 |
| 2026-01-27 | 650.00 | 690.00 | 630.00 | 690.00 | 690.00 | 7,336,400 |
| 2026-01-26 | 750.00 | 750.00 | 650.00 | 655.00 | 655.00 | 11,700,200 |
| 2026-01-23 | 795.00 | 795.00 | 750.00 | 750.00 | 750.00 | 8,304,200 |
| 2026-01-22 | 855.00 | 865.00 | 790.00 | 800.00 | 800.00 | 17,887,800 |
| 2026-01-21 | 920.00 | 925.00 | 835.00 | 840.00 | 840.00 | 9,643,800 |
| 2026-01-20 | 985.00 | 1,000.00 | 930.00 | 930.00 | 930.00 | 7,714,300 |
| 2026-01-19 | 960.00 | 1,000.00 | 940.00 | 965.00 | 965.00 | 7,010,100 |
| 2026-01-16 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2026-01-15 | 995.00 | 995.00 | 950.00 | 960.00 | 960.00 | 7,608,300 |
| 2026-01-14 | 1,045.00 | 1,045.00 | 965.00 | 1,015.00 | 1,015.00 | 11,766,800 |
| 2026-01-13 | 1,000.00 | 1,060.00 | 990.00 | 1,045.00 | 1,045.00 | 8,680,100 |
| 2026-01-12 | 1,020.00 | 1,025.00 | 980.00 | 995.00 | 995.00 | 6,219,300 |
| 2026-01-09 | 1,020.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 5,688,600 |
| 2026-01-08 | 1,025.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | 5,459,500 |
| 2026-01-07 | 1,030.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,030.00 | 5,027,900 |
| 2026-01-06 | 1,080.00 | 1,085.00 | 1,000.00 | 1,030.00 | 1,030.00 | 5,771,700 |
| 2026-01-05 | 975.00 | 1,125.00 | 950.00 | 1,080.00 | 1,080.00 | 13,247,000 |
| 2026-01-02 | 955.00 | 980.00 | 945.00 | 970.00 | 970.00 | 6,181,900 |
| 2026-01-01 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-12-31 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-12-30 | 960.00 | 960.00 | 940.00 | 950.00 | 950.00 | 5,412,000 |
| 2025-12-29 | 925.00 | 965.00 | 910.00 | 945.00 | 945.00 | 6,930,500 |
| 2025-12-26 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2025-12-25 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2025-12-24 | 925.00 | 925.00 | 910.00 | 920.00 | 920.00 | 4,963,500 |
| 2025-12-23 | 925.00 | 930.00 | 910.00 | 925.00 | 925.00 | 5,879,500 |
| 2025-12-22 | 940.00 | 950.00 | 910.00 | 925.00 | 925.00 | 6,058,100 |
| 2025-12-19 | 920.00 | 935.00 | 910.00 | 930.00 | 930.00 | 5,861,900 |
| 2025-12-18 | 945.00 | 945.00 | 915.00 | 920.00 | 920.00 | 6,339,200 |
| 2025-12-17 | 940.00 | 945.00 | 915.00 | 945.00 | 945.00 | 5,850,400 |
| 2025-12-16 | 960.00 | 970.00 | 900.00 | 940.00 | 940.00 | 5,782,100 |
| 2025-12-15 | 925.00 | 1,015.00 | 920.00 | 960.00 | 960.00 | 10,125,500 |
| 2025-12-12 | 940.00 | 940.00 | 915.00 | 925.00 | 925.00 | 5,213,600 |
| 2025-12-11 | 940.00 | 940.00 | 910.00 | 940.00 | 940.00 | 4,110,600 |
| 2025-12-10 | 940.00 | 940.00 | 925.00 | 940.00 | 940.00 | 4,569,500 |
| 2025-12-09 | 935.00 | 945.00 | 930.00 | 935.00 | 935.00 | 5,701,700 |
| 2025-12-08 | 930.00 | 945.00 | 920.00 | 930.00 | 930.00 | 5,152,100 |
| 2025-12-05 | 970.00 | 970.00 | 920.00 | 930.00 | 930.00 | 4,124,600 |
| 2025-12-04 | 945.00 | 975.00 | 940.00 | 970.00 | 970.00 | 102,969,800 |
| 2025-12-03 | 970.00 | 970.00 | 945.00 | 960.00 | 960.00 | 6,264,100 |
| 2025-12-02 | 935.00 | 975.00 | 930.00 | 970.00 | 970.00 | 8,249,400 |
| 2025-12-01 | 940.00 | 960.00 | 935.00 | 935.00 | 935.00 | 7,037,600 |
| 2025-11-28 | 940.00 | 950.00 | 920.00 | 935.00 | 935.00 | 4,893,300 |
| 2025-11-27 | 950.00 | 960.00 | 930.00 | 935.00 | 935.00 | 5,544,800 |
| 2025-11-26 | 980.00 | 990.00 | 920.00 | 950.00 | 950.00 | 5,655,600 |
| 2025-11-25 | 965.00 | 985.00 | 925.00 | 980.00 | 980.00 | 61,638,100 |
| 2025-11-24 | 870.00 | 960.00 | 865.00 | 960.00 | 960.00 | 18,391,600 |
| 2025-11-21 | 840.00 | 880.00 | 830.00 | 865.00 | 865.00 | 8,459,600 |
| 2025-11-20 | 835.00 | 845.00 | 825.00 | 840.00 | 840.00 | 8,255,800 |
| 2025-11-19 | 845.00 | 845.00 | 825.00 | 840.00 | 840.00 | 5,406,300 |
| 2025-11-18 | 835.00 | 865.00 | 835.00 | 845.00 | 845.00 | 7,308,100 |
| 2025-11-17 | 810.00 | 845.00 | 810.00 | 835.00 | 835.00 | 7,326,000 |
| 2025-11-14 | 830.00 | 845.00 | 810.00 | 810.00 | 810.00 | 4,562,900 |
| 2025-11-13 | 855.00 | 860.00 | 845.00 | 850.00 | 850.00 | 6,338,200 |
| 2025-11-12 | 855.00 | 875.00 | 840.00 | 855.00 | 855.00 | 5,857,000 |
| 2025-11-11 | 860.00 | 865.00 | 840.00 | 855.00 | 855.00 | 4,628,200 |
| 2025-11-10 | 845.00 | 865.00 | 820.00 | 860.00 | 860.00 | 6,612,000 |
| 2025-11-07 | 855.00 | 855.00 | 830.00 | 845.00 | 845.00 | 4,087,700 |
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.