Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 845.00 | 845.00 | 825.00 | 835.00 | 835.00 | 4,528,700 |
| 2025-05-15 | 850.00 | 855.00 | 825.00 | 845.00 | 845.00 | 6,224,200 |
| 2025-05-14 | 810.00 | 855.00 | 805.00 | 850.00 | 850.00 | 11,744,600 |
| 2025-05-09 | 835.00 | 835.00 | 800.00 | 810.00 | 810.00 | 6,190,700 |
| 2025-05-08 | 810.00 | 860.00 | 805.00 | 835.00 | 835.00 | 11,516,800 |
| 2025-05-07 | 810.00 | 835.00 | 805.00 | 810.00 | 810.00 | 9,494,700 |
| 2025-05-06 | 805.00 | 815.00 | 790.00 | 810.00 | 810.00 | 6,656,600 |
| 2025-05-05 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | 7,075,700 |
| 2025-05-02 | 790.00 | 805.00 | 785.00 | 800.00 | 800.00 | 6,300,700 |
| 2025-04-30 | 810.00 | 810.00 | 785.00 | 795.00 | 795.00 | 7,490,300 |
| 2025-04-29 | 800.00 | 805.00 | 785.00 | 800.00 | 800.00 | 7,739,100 |
| 2025-04-28 | 820.00 | 825.00 | 800.00 | 800.00 | 800.00 | 6,836,000 |
| 2025-04-25 | 800.00 | 825.00 | 785.00 | 820.00 | 820.00 | 7,020,800 |
| 2025-04-24 | 810.00 | 810.00 | 785.00 | 800.00 | 800.00 | 4,810,000 |
| 2025-04-23 | 815.00 | 815.00 | 795.00 | 800.00 | 800.00 | 7,625,800 |
| 2025-04-22 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 3,720,700 |
| 2025-04-21 | 800.00 | 815.00 | 775.00 | 800.00 | 800.00 | 6,874,200 |
| 2025-04-17 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | 5,895,700 |
| 2025-04-16 | 820.00 | 825.00 | 800.00 | 800.00 | 800.00 | 6,696,100 |
| 2025-04-15 | 815.00 | 825.00 | 810.00 | 820.00 | 820.00 | 6,782,000 |
| 2025-04-14 | 805.00 | 825.00 | 805.00 | 810.00 | 810.00 | 6,551,500 |
| 2025-04-11 | 775.00 | 810.00 | 775.00 | 810.00 | 810.00 | 6,347,900 |
| 2025-04-10 | 770.00 | 800.00 | 760.00 | 800.00 | 800.00 | 4,305,800 |
| 2025-04-09 | 765.00 | 790.00 | 760.00 | 790.00 | 790.00 | 599,400 |
| 2025-04-08 | 795.00 | 805.00 | 750.00 | 780.00 | 780.00 | 1,590,500 |
| 2025-03-27 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | 3,426,300 |
| 2025-03-26 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 1,924,900 |
| 2025-03-25 | 805.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1,086,600 |
| 2025-03-24 | 805.00 | 815.00 | 790.00 | 805.00 | 805.00 | 2,727,900 |
| 2025-03-21 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | 2,533,400 |
| 2025-03-20 | 800.00 | 815.00 | 795.00 | 805.00 | 805.00 | 3,077,500 |
| 2025-03-19 | 795.00 | 810.00 | 795.00 | 805.00 | 805.00 | 2,586,600 |
| 2025-03-18 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 3,590,100 |
| 2025-03-17 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | 1,634,800 |
| 2025-03-14 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | 3,408,900 |
| 2025-03-13 | 800.00 | 810.00 | 800.00 | 800.00 | 800.00 | 1,130,400 |
| 2025-03-12 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | 2,676,400 |
| 2025-03-11 | 790.00 | 800.00 | 770.00 | 800.00 | 800.00 | 4,111,400 |
| 2025-03-10 | 815.00 | 815.00 | 785.00 | 800.00 | 800.00 | 2,728,500 |
| 2025-03-07 | 800.00 | 815.00 | 785.00 | 815.00 | 815.00 | 2,577,500 |
| 2025-03-06 | 805.00 | 815.00 | 785.00 | 800.00 | 800.00 | 5,378,200 |
| 2025-03-05 | 820.00 | 820.00 | 800.00 | 805.00 | 805.00 | 2,835,900 |
| 2025-03-04 | 815.00 | 820.00 | 795.00 | 820.00 | 820.00 | 4,690,800 |
| 2025-03-03 | 805.00 | 820.00 | 805.00 | 805.00 | 805.00 | 4,309,300 |
| 2025-02-28 | 825.00 | 830.00 | 800.00 | 800.00 | 800.00 | 4,709,300 |
| 2025-02-27 | 820.00 | 835.00 | 815.00 | 835.00 | 835.00 | 3,576,800 |
| 2025-02-26 | 820.00 | 835.00 | 810.00 | 820.00 | 820.00 | 3,672,400 |
| 2025-02-25 | 815.00 | 820.00 | 800.00 | 820.00 | 820.00 | 4,421,400 |
| 2025-02-24 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | 3,806,900 |
| 2025-02-21 | 815.00 | 830.00 | 805.00 | 820.00 | 820.00 | 4,560,400 |
| 2025-02-20 | 800.00 | 820.00 | 800.00 | 820.00 | 820.00 | 4,564,900 |
| 2025-02-19 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | 4,308,200 |
| 2025-02-18 | 820.00 | 835.00 | 810.00 | 810.00 | 810.00 | 4,015,500 |
| 2025-02-17 | 820.00 | 830.00 | 805.00 | 810.00 | 810.00 | 3,358,800 |
| 2025-02-14 | 810.00 | 820.00 | 805.00 | 820.00 | 820.00 | 3,019,700 |
| 2025-02-13 | 820.00 | 830.00 | 800.00 | 810.00 | 810.00 | 4,133,900 |
| 2025-02-12 | 820.00 | 835.00 | 815.00 | 820.00 | 820.00 | 3,404,700 |
| 2025-02-11 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 1,755,200 |
| 2025-02-10 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | 3,349,800 |
| 2025-02-07 | 815.00 | 820.00 | 800.00 | 820.00 | 820.00 | 4,142,000 |
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.