Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 815.00 | 820.00 | 800.00 | 820.00 | 820.00 | 4,122,500 |
| 2025-02-05 | 860.00 | 865.00 | 815.00 | 815.00 | 815.00 | 4,151,900 |
| 2025-02-04 | 820.00 | 880.00 | 815.00 | 860.00 | 860.00 | 7,805,200 |
| 2025-02-03 | 815.00 | 820.00 | 800.00 | 820.00 | 820.00 | 3,897,200 |
| 2025-01-31 | 805.00 | 830.00 | 805.00 | 825.00 | 825.00 | 4,653,700 |
| 2025-01-30 | 810.00 | 825.00 | 800.00 | 825.00 | 825.00 | 4,603,000 |
| 2025-01-24 | 825.00 | 825.00 | 810.00 | 810.00 | 810.00 | 4,277,600 |
| 2025-01-23 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 2,463,400 |
| 2025-01-22 | 805.00 | 820.00 | 800.00 | 820.00 | 820.00 | 4,086,300 |
| 2025-01-21 | 805.00 | 820.00 | 800.00 | 805.00 | 805.00 | 3,559,300 |
| 2025-01-20 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | 3,879,300 |
| 2025-01-17 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 4,856,000 |
| 2025-01-16 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | 3,671,900 |
| 2025-01-15 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 5,270,700 |
| 2025-01-14 | 805.00 | 820.00 | 795.00 | 800.00 | 800.00 | 5,555,700 |
| 2025-01-13 | 810.00 | 820.00 | 800.00 | 805.00 | 805.00 | 4,440,300 |
| 2025-01-10 | 805.00 | 825.00 | 805.00 | 805.00 | 805.00 | 3,872,900 |
| 2025-01-09 | 810.00 | 820.00 | 800.00 | 805.00 | 805.00 | 4,241,700 |
| 2025-01-08 | 800.00 | 815.00 | 795.00 | 800.00 | 800.00 | 5,743,700 |
| 2025-01-07 | 815.00 | 815.00 | 795.00 | 800.00 | 800.00 | 4,735,900 |
| 2025-01-06 | 805.00 | 820.00 | 800.00 | 805.00 | 805.00 | 4,227,400 |
| 2025-01-03 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | 4,593,100 |
| 2025-01-02 | 825.00 | 830.00 | 805.00 | 805.00 | 805.00 | 4,982,700 |
| 2024-12-30 | 825.00 | 830.00 | 810.00 | 825.00 | 825.00 | 4,705,000 |
| 2024-12-27 | 825.00 | 825.00 | 805.00 | 825.00 | 825.00 | 3,395,200 |
| 2024-12-24 | 825.00 | 825.00 | 800.00 | 825.00 | 825.00 | 8,435,600 |
| 2024-12-23 | 815.00 | 825.00 | 800.00 | 825.00 | 825.00 | 6,573,500 |
| 2024-12-20 | 835.00 | 835.00 | 800.00 | 820.00 | 820.00 | 4,477,800 |
| 2024-12-19 | 840.00 | 845.00 | 820.00 | 835.00 | 835.00 | 4,006,400 |
| 2024-12-18 | 820.00 | 840.00 | 810.00 | 840.00 | 840.00 | 4,723,900 |
| 2024-12-17 | 805.00 | 820.00 | 795.00 | 820.00 | 820.00 | 4,375,600 |
| 2024-12-16 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | 3,909,500 |
| 2024-12-13 | 800.00 | 805.00 | 780.00 | 800.00 | 800.00 | 5,845,800 |
| 2024-12-12 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | 5,150,300 |
| 2024-12-11 | 805.00 | 815.00 | 790.00 | 805.00 | 805.00 | 4,453,700 |
| 2024-12-10 | 815.00 | 820.00 | 805.00 | 805.00 | 805.00 | 4,011,000 |
| 2024-12-09 | 810.00 | 825.00 | 805.00 | 820.00 | 820.00 | 3,827,900 |
| 2024-12-06 | 805.00 | 810.00 | 795.00 | 810.00 | 810.00 | 4,638,800 |
| 2024-12-05 | 835.00 | 840.00 | 800.00 | 805.00 | 805.00 | 4,998,500 |
| 2024-12-04 | 810.00 | 840.00 | 800.00 | 840.00 | 840.00 | 6,799,600 |
| 2024-12-03 | 805.00 | 815.00 | 795.00 | 810.00 | 810.00 | 3,850,300 |
| 2024-12-02 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | 4,063,100 |
| 2024-11-29 | 810.00 | 815.00 | 800.00 | 815.00 | 815.00 | 3,202,100 |
| 2024-11-28 | 815.00 | 825.00 | 780.00 | 815.00 | 815.00 | 3,511,500 |
| 2024-11-26 | 815.00 | 820.00 | 805.00 | 815.00 | 815.00 | 20,770,800 |
| 2024-11-25 | 800.00 | 815.00 | 795.00 | 815.00 | 815.00 | 7,262,700 |
| 2024-11-22 | 805.00 | 815.00 | 795.00 | 800.00 | 800.00 | 3,050,400 |
| 2024-11-21 | 800.00 | 805.00 | 790.00 | 805.00 | 805.00 | 3,336,000 |
| 2024-11-20 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | 4,057,300 |
| 2024-11-19 | 800.00 | 815.00 | 795.00 | 805.00 | 805.00 | 3,835,100 |
| 2024-11-18 | 800.00 | 805.00 | 775.00 | 800.00 | 800.00 | 3,754,500 |
| 2024-11-15 | 800.00 | 800.00 | 775.00 | 800.00 | 800.00 | 4,911,300 |
| 2024-11-14 | 790.00 | 800.00 | 775.00 | 800.00 | 800.00 | 3,589,300 |
| 2024-11-13 | 825.00 | 825.00 | 790.00 | 790.00 | 790.00 | 3,611,600 |
| 2024-11-12 | 835.00 | 850.00 | 820.00 | 825.00 | 825.00 | 4,384,600 |
| 2024-11-11 | 865.00 | 875.00 | 835.00 | 835.00 | 835.00 | 4,408,600 |
| 2024-11-08 | 835.00 | 865.00 | 835.00 | 865.00 | 865.00 | 4,454,500 |
| 2024-11-07 | 810.00 | 840.00 | 810.00 | 835.00 | 835.00 | 4,211,000 |
| 2024-11-06 | 850.00 | 850.00 | 805.00 | 835.00 | 835.00 | 5,178,000 |
| 2024-11-05 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | 3,877,000 |
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.