Bank Net Indonesia Syariah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 905.00 | 905.00 | 865.00 | 905.00 | 905.00 | 4,524,500 |
| 2024-11-01 | 910.00 | 915.00 | 890.00 | 905.00 | 905.00 | 4,645,400 |
| 2024-10-31 | 895.00 | 910.00 | 880.00 | 910.00 | 910.00 | 4,750,500 |
| 2024-10-30 | 890.00 | 895.00 | 860.00 | 895.00 | 895.00 | 5,205,300 |
| 2024-10-29 | 855.00 | 890.00 | 845.00 | 890.00 | 890.00 | 6,279,700 |
| 2024-10-28 | 835.00 | 855.00 | 830.00 | 850.00 | 850.00 | 14,912,100 |
| 2024-10-25 | 845.00 | 845.00 | 835.00 | 840.00 | 840.00 | 4,297,300 |
| 2024-10-24 | 845.00 | 845.00 | 825.00 | 845.00 | 845.00 | 4,155,800 |
| 2024-10-23 | 845.00 | 865.00 | 835.00 | 845.00 | 845.00 | 4,239,800 |
| 2024-10-22 | 820.00 | 865.00 | 810.00 | 865.00 | 865.00 | 5,609,800 |
| 2024-10-21 | 840.00 | 840.00 | 805.00 | 825.00 | 825.00 | 3,245,300 |
| 2024-10-18 | 865.00 | 865.00 | 825.00 | 840.00 | 840.00 | 6,448,200 |
| 2024-10-17 | 830.00 | 905.00 | 830.00 | 860.00 | 860.00 | 11,230,600 |
| 2024-10-16 | 830.00 | 840.00 | 815.00 | 830.00 | 830.00 | 4,151,400 |
| 2024-10-15 | 810.00 | 830.00 | 805.00 | 825.00 | 825.00 | 4,604,800 |
| 2024-10-14 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | 2,924,700 |
| 2024-10-11 | 800.00 | 810.00 | 795.00 | 810.00 | 810.00 | 2,764,600 |
| 2024-10-10 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 2,890,100 |
| 2024-10-09 | 800.00 | 820.00 | 795.00 | 800.00 | 800.00 | 3,957,800 |
| 2024-10-08 | 795.00 | 850.00 | 790.00 | 800.00 | 800.00 | 11,527,800 |
| 2024-10-07 | 795.00 | 800.00 | 785.00 | 800.00 | 800.00 | 3,300,300 |
| 2024-10-04 | 790.00 | 820.00 | 780.00 | 800.00 | 800.00 | 3,438,600 |
| 2024-10-03 | 805.00 | 805.00 | 755.00 | 800.00 | 800.00 | 7,482,300 |
| 2024-10-02 | 825.00 | 825.00 | 780.00 | 800.00 | 800.00 | 5,634,500 |
| 2024-10-01 | 830.00 | 845.00 | 825.00 | 825.00 | 825.00 | 3,084,600 |
| 2024-09-30 | 850.00 | 850.00 | 825.00 | 845.00 | 845.00 | 5,655,900 |
| 2024-09-27 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | 4,394,700 |
| 2024-09-26 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 5,010,900 |
| 2024-09-25 | 845.00 | 860.00 | 840.00 | 850.00 | 850.00 | 25,349,700 |
| 2024-09-24 | 830.00 | 845.00 | 825.00 | 845.00 | 845.00 | 4,108,600 |
| 2024-09-23 | 840.00 | 840.00 | 825.00 | 835.00 | 835.00 | 3,586,600 |
| 2024-09-20 | 845.00 | 845.00 | 830.00 | 835.00 | 835.00 | 7,406,100 |
| 2024-09-19 | 845.00 | 850.00 | 840.00 | 845.00 | 845.00 | 6,844,500 |
| 2024-09-18 | 850.00 | 855.00 | 835.00 | 845.00 | 845.00 | 3,984,600 |
| 2024-09-17 | 860.00 | 860.00 | 845.00 | 855.00 | 855.00 | 5,484,500 |
| 2024-09-13 | 870.00 | 875.00 | 845.00 | 860.00 | 860.00 | 4,168,500 |
| 2024-09-12 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | 5,028,600 |
| 2024-09-11 | 880.00 | 880.00 | 865.00 | 875.00 | 875.00 | 2,642,800 |
| 2024-09-10 | 865.00 | 880.00 | 855.00 | 875.00 | 875.00 | 4,379,300 |
| 2024-09-09 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | 2,984,700 |
| 2024-09-06 | 870.00 | 880.00 | 865.00 | 870.00 | 870.00 | 3,886,500 |
| 2024-09-05 | 870.00 | 880.00 | 865.00 | 870.00 | 870.00 | 3,451,200 |
| 2024-09-04 | 875.00 | 885.00 | 865.00 | 875.00 | 875.00 | 4,215,800 |
| 2024-09-03 | 885.00 | 895.00 | 870.00 | 875.00 | 875.00 | 2,555,100 |
| 2024-09-02 | 880.00 | 890.00 | 865.00 | 885.00 | 885.00 | 4,051,500 |
| 2024-08-30 | 880.00 | 880.00 | 865.00 | 880.00 | 880.00 | 4,143,400 |
| 2024-08-29 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | 2,507,900 |
| 2024-08-28 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | 1,626,300 |
| 2024-08-27 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 13,661,200 |
| 2024-08-26 | 885.00 | 885.00 | 870.00 | 885.00 | 885.00 | 3,166,100 |
| 2024-08-23 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | 2,724,200 |
| 2024-08-22 | 875.00 | 885.00 | 865.00 | 875.00 | 875.00 | 3,440,600 |
| 2024-08-21 | 885.00 | 890.00 | 855.00 | 875.00 | 875.00 | 2,597,600 |
| 2024-08-20 | 880.00 | 895.00 | 875.00 | 885.00 | 885.00 | 3,573,600 |
| 2024-08-19 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | 2,176,700 |
| 2024-08-16 | 885.00 | 890.00 | 870.00 | 885.00 | 885.00 | 3,209,500 |
| 2024-08-15 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 2,696,200 |
| 2024-08-14 | 875.00 | 885.00 | 855.00 | 885.00 | 885.00 | 6,287,600 |
| 2024-08-13 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | 4,303,100 |
| 2024-08-12 | 890.00 | 900.00 | 880.00 | 885.00 | 885.00 | 4,107,100 |
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.