Bank Qnb Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 97.000 | 97.000 | 96.000 | 97.000 | 97.000 | 3,006,200 |
| 2023-01-26 | 96.000 | 98.000 | 96.000 | 96.000 | 96.000 | 1,762,900 |
| 2023-01-25 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 3,997,000 |
| 2023-01-24 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 10,125,300 |
| 2023-01-20 | 96.000 | 100.00 | 95.000 | 99.000 | 99.000 | 2,816,900 |
| 2023-01-19 | 94.000 | 97.000 | 94.000 | 96.000 | 96.000 | 942,300 |
| 2023-01-18 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 854,100 |
| 2023-01-17 | 97.000 | 97.000 | 94.000 | 95.000 | 95.000 | 949,600 |
| 2023-01-16 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 1,042,900 |
| 2023-01-13 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 398,900 |
| 2023-01-12 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 589,200 |
| 2023-01-11 | 98.000 | 100.00 | 96.000 | 96.000 | 96.000 | 804,100 |
| 2023-01-10 | 99.000 | 101.00 | 96.000 | 97.000 | 97.000 | 1,231,300 |
| 2023-01-09 | 101.00 | 101.00 | 96.000 | 98.000 | 98.000 | 758,600 |
| 2023-01-06 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,713,700 |
| 2023-01-05 | 105.00 | 106.00 | 100.00 | 101.00 | 101.00 | 3,656,500 |
| 2023-01-04 | 102.00 | 109.00 | 102.00 | 105.00 | 105.00 | 1,665,600 |
| 2023-01-03 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,233,500 |
| 2023-01-02 | 103.00 | 107.00 | 102.00 | 103.00 | 103.00 | 4,253,600 |
| 2022-12-30 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,322,100 |
| 2022-12-29 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,757,100 |
| 2022-12-28 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 4,522,000 |
| 2022-12-27 | 102.00 | 106.00 | 102.00 | 102.00 | 102.00 | 3,029,800 |
| 2022-12-26 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 2,425,600 |
| 2022-12-23 | 107.00 | 109.00 | 102.00 | 103.00 | 103.00 | 6,814,800 |
| 2022-12-22 | 105.00 | 107.00 | 102.00 | 107.00 | 107.00 | 783,300 |
| 2022-12-21 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 2,032,500 |
| 2022-12-20 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 2,277,900 |
| 2022-12-19 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,955,900 |
| 2022-12-16 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,821,100 |
| 2022-12-15 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,761,600 |
| 2022-12-14 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 5,513,000 |
| 2022-12-13 | 103.00 | 110.00 | 103.00 | 107.00 | 107.00 | 13,075,700 |
| 2022-12-12 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,665,300 |
| 2022-12-09 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,890,800 |
| 2022-12-08 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1,858,900 |
| 2022-12-07 | 96.000 | 103.00 | 96.000 | 101.00 | 101.00 | 4,369,300 |
| 2022-12-06 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 4,656,400 |
| 2022-12-05 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 7,351,300 |
| 2022-12-02 | 105.00 | 108.00 | 102.00 | 103.00 | 103.00 | 12,552,200 |
| 2022-12-01 | 110.00 | 111.00 | 105.00 | 105.00 | 105.00 | 12,018,700 |
| 2022-11-30 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 9,096,100 |
| 2022-11-29 | 120.00 | 120.00 | 111.00 | 113.00 | 113.00 | 21,371,100 |
| 2022-11-28 | 121.00 | 122.00 | 114.00 | 119.00 | 119.00 | 18,618,100 |
| 2022-11-25 | 118.00 | 132.00 | 118.00 | 120.00 | 120.00 | 132,793,300 |
| 2022-11-24 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 17,376,400 |
| 2022-11-23 | 118.00 | 126.00 | 118.00 | 118.00 | 118.00 | 60,805,800 |
| 2022-11-22 | 137.00 | 137.00 | 126.00 | 126.00 | 126.00 | 41,296,000 |
| 2022-11-21 | 106.00 | 136.00 | 105.00 | 135.00 | 135.00 | 223,899,700 |
| 2022-11-18 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 73,900 |
| 2022-11-17 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 575,800 |
| 2022-11-16 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 170,300 |
| 2022-11-15 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,011,800 |
| 2022-11-14 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,343,300 |
| 2022-11-11 | 107.00 | 111.00 | 105.00 | 107.00 | 107.00 | 2,428,000 |
| 2022-11-10 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 923,100 |
| 2022-11-09 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 237,300 |
| 2022-11-08 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 884,800 |
| 2022-11-07 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 315,200 |
| 2022-11-04 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 718,500 |
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.