Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 5,692,600 |
| 2025-08-13 | 840.00 | 845.00 | 825.00 | 845.00 | 845.00 | 7,238,500 |
| 2025-08-12 | 820.00 | 850.00 | 815.00 | 840.00 | 840.00 | 10,254,700 |
| 2025-08-11 | 820.00 | 830.00 | 810.00 | 820.00 | 820.00 | 6,374,700 |
| 2025-08-08 | 810.00 | 825.00 | 805.00 | 820.00 | 820.00 | 6,596,300 |
| 2025-08-07 | 815.00 | 825.00 | 805.00 | 810.00 | 810.00 | 6,167,100 |
| 2025-08-06 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | 6,127,700 |
| 2025-08-05 | 805.00 | 825.00 | 805.00 | 820.00 | 820.00 | 6,745,000 |
| 2025-08-04 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | 6,061,500 |
| 2025-08-01 | 800.00 | 835.00 | 800.00 | 825.00 | 825.00 | 7,620,800 |
| 2025-07-31 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | 4,428,400 |
| 2025-07-30 | 810.00 | 820.00 | 800.00 | 815.00 | 815.00 | 7,417,500 |
| 2025-07-29 | 825.00 | 830.00 | 810.00 | 815.00 | 815.00 | 6,650,200 |
| 2025-07-28 | 815.00 | 830.00 | 810.00 | 825.00 | 825.00 | 6,254,600 |
| 2025-07-25 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | 6,550,800 |
| 2025-07-24 | 820.00 | 830.00 | 810.00 | 830.00 | 830.00 | 5,775,800 |
| 2025-07-23 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 6,719,400 |
| 2025-07-22 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | 6,044,400 |
| 2025-07-21 | 835.00 | 835.00 | 805.00 | 815.00 | 815.00 | 4,552,700 |
| 2025-07-18 | 825.00 | 840.00 | 815.00 | 835.00 | 835.00 | 6,289,800 |
| 2025-07-17 | 830.00 | 835.00 | 810.00 | 825.00 | 825.00 | 6,549,100 |
| 2025-07-16 | 820.00 | 845.00 | 820.00 | 830.00 | 830.00 | 6,394,200 |
| 2025-07-15 | 845.00 | 850.00 | 820.00 | 820.00 | 820.00 | 6,641,200 |
| 2025-07-14 | 830.00 | 845.00 | 820.00 | 845.00 | 845.00 | 6,369,300 |
| 2025-07-11 | 820.00 | 845.00 | 810.00 | 830.00 | 830.00 | 6,711,700 |
| 2025-07-10 | 820.00 | 825.00 | 805.00 | 820.00 | 820.00 | 6,399,800 |
| 2025-07-09 | 805.00 | 820.00 | 795.00 | 820.00 | 820.00 | 6,714,100 |
| 2025-07-08 | 810.00 | 820.00 | 800.00 | 805.00 | 805.00 | 6,251,900 |
| 2025-07-07 | 810.00 | 840.00 | 800.00 | 810.00 | 810.00 | 7,363,300 |
| 2025-07-04 | 810.00 | 820.00 | 800.00 | 810.00 | 810.00 | 5,876,900 |
| 2025-07-03 | 810.00 | 830.00 | 805.00 | 810.00 | 810.00 | 6,256,300 |
| 2025-07-02 | 835.00 | 835.00 | 810.00 | 810.00 | 810.00 | 5,428,900 |
| 2025-07-01 | 830.00 | 855.00 | 830.00 | 835.00 | 835.00 | 5,780,300 |
| 2025-06-30 | 820.00 | 845.00 | 815.00 | 830.00 | 830.00 | 7,865,300 |
| 2025-06-26 | 800.00 | 820.00 | 795.00 | 820.00 | 820.00 | 6,564,500 |
| 2025-06-25 | 790.00 | 800.00 | 775.00 | 800.00 | 800.00 | 3,200,600 |
| 2025-06-24 | 795.00 | 805.00 | 775.00 | 800.00 | 800.00 | 5,802,800 |
| 2025-06-23 | 800.00 | 800.00 | 755.00 | 800.00 | 800.00 | 3,089,900 |
| 2025-06-20 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 6,076,700 |
| 2025-06-19 | 820.00 | 825.00 | 800.00 | 810.00 | 810.00 | 6,504,600 |
| 2025-06-18 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | 6,103,200 |
| 2025-06-17 | 830.00 | 840.00 | 820.00 | 830.00 | 830.00 | 6,166,500 |
| 2025-06-16 | 835.00 | 845.00 | 820.00 | 830.00 | 830.00 | 6,177,200 |
| 2025-06-13 | 860.00 | 860.00 | 830.00 | 835.00 | 835.00 | 6,210,500 |
| 2025-06-12 | 845.00 | 875.00 | 840.00 | 860.00 | 860.00 | 6,907,700 |
| 2025-06-11 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 5,924,000 |
| 2025-06-10 | 845.00 | 850.00 | 825.00 | 845.00 | 845.00 | 5,309,500 |
| 2025-06-05 | 855.00 | 865.00 | 835.00 | 845.00 | 845.00 | 6,659,000 |
| 2025-06-04 | 855.00 | 875.00 | 845.00 | 860.00 | 860.00 | 6,004,400 |
| 2025-06-03 | 865.00 | 875.00 | 840.00 | 855.00 | 855.00 | 6,200,800 |
| 2025-06-02 | 855.00 | 865.00 | 840.00 | 865.00 | 865.00 | 6,237,000 |
| 2025-05-28 | 835.00 | 880.00 | 830.00 | 855.00 | 855.00 | 9,325,000 |
| 2025-05-27 | 825.00 | 835.00 | 815.00 | 835.00 | 835.00 | 6,055,600 |
| 2025-05-26 | 860.00 | 865.00 | 825.00 | 825.00 | 825.00 | 6,326,700 |
| 2025-05-23 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 4,006,300 |
| 2025-05-22 | 850.00 | 870.00 | 850.00 | 850.00 | 850.00 | 6,280,200 |
| 2025-05-21 | 850.00 | 860.00 | 845.00 | 850.00 | 850.00 | 6,080,500 |
| 2025-05-20 | 850.00 | 865.00 | 845.00 | 850.00 | 850.00 | 5,908,200 |
| 2025-05-19 | 820.00 | 870.00 | 815.00 | 850.00 | 850.00 | 7,790,000 |
| 2025-05-16 | 845.00 | 845.00 | 825.00 | 835.00 | 835.00 | 4,528,700 |
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.