Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 845.00 | 860.00 | 830.00 | 855.00 | 855.00 | 7,307,900 |
| 2025-11-05 | 880.00 | 880.00 | 840.00 | 845.00 | 845.00 | 5,196,200 |
| 2025-11-04 | 885.00 | 895.00 | 875.00 | 880.00 | 880.00 | 3,300,400 |
| 2025-11-03 | 940.00 | 965.00 | 880.00 | 885.00 | 885.00 | 7,166,800 |
| 2025-10-31 | 870.00 | 945.00 | 870.00 | 940.00 | 940.00 | 11,355,000 |
| 2025-10-30 | 860.00 | 875.00 | 850.00 | 865.00 | 865.00 | 7,382,500 |
| 2025-10-29 | 835.00 | 860.00 | 830.00 | 860.00 | 860.00 | 8,953,100 |
| 2025-10-28 | 845.00 | 850.00 | 830.00 | 835.00 | 835.00 | 6,383,800 |
| 2025-10-27 | 830.00 | 845.00 | 825.00 | 845.00 | 845.00 | 5,421,700 |
| 2025-10-24 | 830.00 | 845.00 | 825.00 | 830.00 | 830.00 | 6,436,700 |
| 2025-10-23 | 830.00 | 840.00 | 820.00 | 830.00 | 830.00 | 6,304,500 |
| 2025-10-22 | 825.00 | 845.00 | 825.00 | 830.00 | 830.00 | 7,067,700 |
| 2025-10-21 | 815.00 | 850.00 | 815.00 | 825.00 | 825.00 | 8,970,500 |
| 2025-10-20 | 810.00 | 825.00 | 805.00 | 815.00 | 815.00 | 7,218,700 |
| 2025-10-17 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | 1,223,100 |
| 2025-10-16 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 4,135,100 |
| 2025-10-15 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 3,934,200 |
| 2025-10-14 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | 6,361,900 |
| 2025-10-13 | 825.00 | 825.00 | 810.00 | 810.00 | 810.00 | 4,889,100 |
| 2025-10-10 | 830.00 | 830.00 | 805.00 | 825.00 | 825.00 | 6,473,600 |
| 2025-10-09 | 815.00 | 830.00 | 805.00 | 830.00 | 830.00 | 8,009,500 |
| 2025-10-08 | 810.00 | 825.00 | 800.00 | 815.00 | 815.00 | 6,944,800 |
| 2025-10-07 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 3,206,600 |
| 2025-10-06 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | 3,092,000 |
| 2025-10-03 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 3,575,800 |
| 2025-10-02 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | 5,984,400 |
| 2025-10-01 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | 4,718,000 |
| 2025-09-30 | 810.00 | 820.00 | 805.00 | 805.00 | 805.00 | 7,185,900 |
| 2025-09-29 | 810.00 | 820.00 | 805.00 | 820.00 | 820.00 | 7,150,500 |
| 2025-09-26 | 805.00 | 820.00 | 805.00 | 810.00 | 810.00 | 5,558,800 |
| 2025-09-25 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | 5,973,000 |
| 2025-09-24 | 810.00 | 825.00 | 805.00 | 820.00 | 820.00 | 6,512,200 |
| 2025-09-23 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | 6,863,600 |
| 2025-09-22 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | 6,638,700 |
| 2025-09-19 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | 3,852,100 |
| 2025-09-18 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | 5,571,500 |
| 2025-09-17 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | 5,938,000 |
| 2025-09-16 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | 6,491,900 |
| 2025-09-15 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 6,623,500 |
| 2025-09-12 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 7,221,400 |
| 2025-09-11 | 800.00 | 820.00 | 795.00 | 800.00 | 800.00 | 5,725,500 |
| 2025-09-10 | 800.00 | 805.00 | 785.00 | 800.00 | 800.00 | 4,208,100 |
| 2025-09-09 | 815.00 | 815.00 | 770.00 | 800.00 | 800.00 | 3,750,400 |
| 2025-09-08 | 815.00 | 820.00 | 800.00 | 815.00 | 815.00 | 4,570,300 |
| 2025-09-05 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2025-09-04 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | 7,139,300 |
| 2025-09-03 | 805.00 | 820.00 | 795.00 | 815.00 | 815.00 | 7,720,600 |
| 2025-09-02 | 800.00 | 805.00 | 785.00 | 805.00 | 805.00 | 5,014,000 |
| 2025-09-01 | 775.00 | 800.00 | 770.00 | 800.00 | 800.00 | 2,300,900 |
| 2025-08-29 | 850.00 | 850.00 | 810.00 | 815.00 | 815.00 | 4,695,400 |
| 2025-08-28 | 855.00 | 860.00 | 840.00 | 850.00 | 850.00 | 6,362,600 |
| 2025-08-27 | 850.00 | 865.00 | 840.00 | 855.00 | 855.00 | 9,185,200 |
| 2025-08-26 | 850.00 | 860.00 | 830.00 | 850.00 | 850.00 | 10,963,000 |
| 2025-08-25 | 840.00 | 860.00 | 835.00 | 850.00 | 850.00 | 6,016,500 |
| 2025-08-22 | 830.00 | 845.00 | 830.00 | 840.00 | 840.00 | 6,859,700 |
| 2025-08-21 | 830.00 | 845.00 | 820.00 | 830.00 | 830.00 | 6,641,400 |
| 2025-08-20 | 830.00 | 835.00 | 815.00 | 830.00 | 830.00 | 7,167,800 |
| 2025-08-19 | 835.00 | 865.00 | 825.00 | 830.00 | 830.00 | 11,472,500 |
| 2025-08-18 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-08-15 | 845.00 | 855.00 | 835.00 | 835.00 | 835.00 | 7,768,100 |
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.