Bank Qnb Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,049,100 |
| 2022-11-02 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 651,800 |
| 2022-11-01 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | 665,700 |
| 2022-10-31 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,658,000 |
| 2022-10-28 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1,058,200 |
| 2022-10-27 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 402,700 |
| 2022-10-26 | 113.00 | 116.00 | 109.00 | 109.00 | 109.00 | 3,052,700 |
| 2022-10-25 | 108.00 | 117.00 | 108.00 | 110.00 | 110.00 | 5,260,100 |
| 2022-10-24 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1,024,700 |
| 2022-10-21 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 447,100 |
| 2022-10-20 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 300,600 |
| 2022-10-19 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 513,000 |
| 2022-10-18 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 1,155,500 |
| 2022-10-17 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 1,612,500 |
| 2022-10-14 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,693,600 |
| 2022-10-13 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1,429,300 |
| 2022-10-12 | 108.00 | 117.00 | 108.00 | 110.00 | 110.00 | 11,930,500 |
| 2022-10-11 | 109.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1,449,200 |
| 2022-10-10 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,323,800 |
| 2022-10-07 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 1,036,500 |
| 2022-10-06 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 500,300 |
| 2022-10-05 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 325,300 |
| 2022-10-04 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1,486,500 |
| 2022-10-03 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 212,300 |
| 2022-09-30 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 1,028,800 |
| 2022-09-29 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,449,900 |
| 2022-09-28 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 602,100 |
| 2022-09-27 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 1,362,400 |
| 2022-09-26 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,138,900 |
| 2022-09-23 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 320,500 |
| 2022-09-22 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 248,900 |
| 2022-09-21 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 668,900 |
| 2022-09-20 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 802,700 |
| 2022-09-19 | 112.00 | 115.00 | 109.00 | 109.00 | 109.00 | 3,027,000 |
| 2022-09-16 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 1,148,800 |
| 2022-09-15 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 2,033,700 |
| 2022-09-14 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 819,800 |
| 2022-09-13 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 1,531,500 |
| 2022-09-12 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,381,700 |
| 2022-09-09 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,091,900 |
| 2022-09-08 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 764,100 |
| 2022-09-07 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,420,900 |
| 2022-09-06 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 805,700 |
| 2022-09-05 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 1,449,700 |
| 2022-09-02 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 644,000 |
| 2022-09-01 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 641,600 |
| 2022-08-31 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 246,300 |
| 2022-08-30 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 596,100 |
| 2022-08-29 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,102,400 |
| 2022-08-26 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 1,112,000 |
| 2022-08-25 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2,251,200 |
| 2022-08-24 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 2,432,600 |
| 2022-08-23 | 113.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1,577,000 |
| 2022-08-22 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 897,400 |
| 2022-08-19 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 303,800 |
| 2022-08-18 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 713,500 |
| 2022-08-16 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 2,753,900 |
| 2022-08-15 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1,337,400 |
| 2022-08-12 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 670,100 |
| 2022-08-11 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 510,400 |
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.