Bank Qnb Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 924,500 |
| 2022-08-09 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 2,558,700 |
| 2022-08-08 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,895,900 |
| 2022-08-05 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 823,900 |
| 2022-08-04 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 957,800 |
| 2022-08-03 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 2,945,000 |
| 2022-08-02 | 116.00 | 120.00 | 115.00 | 118.00 | 118.00 | 6,830,700 |
| 2022-08-01 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 4,667,100 |
| 2022-07-29 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 3,918,700 |
| 2022-07-28 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 3,026,000 |
| 2022-07-27 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,302,800 |
| 2022-07-26 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1,348,500 |
| 2022-07-25 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | 861,600 |
| 2022-07-22 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 1,030,800 |
| 2022-07-21 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 3,430,100 |
| 2022-07-20 | 111.00 | 116.00 | 110.00 | 115.00 | 115.00 | 3,364,200 |
| 2022-07-19 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 818,700 |
| 2022-07-18 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1,467,800 |
| 2022-07-15 | 113.00 | 118.00 | 106.00 | 110.00 | 110.00 | 7,434,400 |
| 2022-07-14 | 112.00 | 116.00 | 112.00 | 113.00 | 113.00 | 2,041,000 |
| 2022-07-13 | 118.00 | 118.00 | 110.00 | 112.00 | 112.00 | 5,419,600 |
| 2022-07-12 | 115.00 | 121.00 | 115.00 | 118.00 | 118.00 | 5,042,300 |
| 2022-07-11 | 116.00 | 124.00 | 115.00 | 115.00 | 115.00 | 9,654,400 |
| 2022-07-08 | 109.00 | 115.00 | 108.00 | 115.00 | 115.00 | 4,125,000 |
| 2022-07-07 | 116.00 | 117.00 | 108.00 | 108.00 | 108.00 | 3,134,900 |
| 2022-07-06 | 116.00 | 119.00 | 113.00 | 116.00 | 116.00 | 773,300 |
| 2022-07-05 | 118.00 | 118.00 | 110.00 | 116.00 | 116.00 | 1,087,300 |
| 2022-07-04 | 126.00 | 128.00 | 118.00 | 118.00 | 118.00 | 3,542,700 |
| 2022-07-01 | 135.00 | 135.00 | 126.00 | 126.00 | 126.00 | 1,363,000 |
| 2022-06-30 | 124.00 | 135.00 | 123.00 | 130.00 | 130.00 | 5,444,300 |
| 2022-06-29 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 1,996,000 |
| 2022-06-28 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | 693,200 |
| 2022-06-27 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1,463,400 |
| 2022-06-24 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 348,500 |
| 2022-06-23 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 259,800 |
| 2022-06-22 | 129.00 | 129.00 | 120.00 | 123.00 | 123.00 | 2,983,900 |
| 2022-06-21 | 123.00 | 134.00 | 120.00 | 129.00 | 129.00 | 3,627,300 |
| 2022-06-20 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 2,094,300 |
| 2022-06-17 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 713,700 |
| 2022-06-16 | 126.00 | 131.00 | 126.00 | 128.00 | 128.00 | 914,600 |
| 2022-06-15 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1,603,100 |
| 2022-06-14 | 130.00 | 131.00 | 126.00 | 129.00 | 129.00 | 1,647,100 |
| 2022-06-13 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | 1,864,600 |
| 2022-06-10 | 131.00 | 135.00 | 130.00 | 133.00 | 133.00 | 2,906,000 |
| 2022-06-09 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 3,428,900 |
| 2022-06-08 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1,276,900 |
| 2022-06-07 | 130.00 | 133.00 | 127.00 | 129.00 | 129.00 | 8,358,900 |
| 2022-06-06 | 133.00 | 136.00 | 131.00 | 132.00 | 132.00 | 2,681,700 |
| 2022-06-03 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 1,095,600 |
| 2022-06-02 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 1,485,000 |
| 2022-05-31 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2,342,300 |
| 2022-05-30 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2,622,100 |
| 2022-05-27 | 134.00 | 141.00 | 133.00 | 135.00 | 135.00 | 5,299,300 |
| 2022-05-25 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 2,011,000 |
| 2022-05-24 | 135.00 | 137.00 | 131.00 | 131.00 | 131.00 | 1,876,100 |
| 2022-05-23 | 131.00 | 137.00 | 131.00 | 134.00 | 134.00 | 2,066,900 |
| 2022-05-20 | 133.00 | 136.00 | 131.00 | 131.00 | 131.00 | 4,091,200 |
| 2022-05-19 | 131.00 | 139.00 | 126.00 | 132.00 | 132.00 | 4,703,900 |
| 2022-05-18 | 127.00 | 136.00 | 127.00 | 131.00 | 131.00 | 4,228,500 |
| 2022-05-17 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 1,804,800 |
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.