Bank Qnb Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1,039,900 |
| 2022-05-12 | 137.00 | 138.00 | 125.00 | 128.00 | 128.00 | 3,616,300 |
| 2022-05-11 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | 1,394,200 |
| 2022-05-10 | 137.00 | 137.00 | 129.00 | 133.00 | 133.00 | 5,108,300 |
| 2022-05-09 | 144.00 | 145.00 | 136.00 | 137.00 | 137.00 | 4,316,400 |
| 2022-04-28 | 143.00 | 147.00 | 141.00 | 141.00 | 141.00 | 3,445,100 |
| 2022-04-27 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 2,654,600 |
| 2022-04-26 | 139.00 | 142.00 | 137.00 | 137.00 | 137.00 | 1,272,600 |
| 2022-04-25 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,417,300 |
| 2022-04-22 | 141.00 | 146.00 | 139.00 | 139.00 | 139.00 | 5,841,600 |
| 2022-04-21 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | 1,832,800 |
| 2022-04-20 | 143.00 | 153.00 | 140.00 | 141.00 | 141.00 | 6,471,300 |
| 2022-04-19 | 144.00 | 147.00 | 141.00 | 143.00 | 143.00 | 1,429,400 |
| 2022-04-18 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 3,568,600 |
| 2022-04-14 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | 1,506,900 |
| 2022-04-13 | 141.00 | 146.00 | 139.00 | 141.00 | 141.00 | 2,966,400 |
| 2022-04-12 | 144.00 | 146.00 | 137.00 | 141.00 | 141.00 | 2,749,400 |
| 2022-04-11 | 148.00 | 149.00 | 142.00 | 144.00 | 144.00 | 3,481,900 |
| 2022-04-08 | 155.00 | 155.00 | 147.00 | 148.00 | 148.00 | 2,978,900 |
| 2022-04-07 | 147.00 | 154.00 | 145.00 | 154.00 | 154.00 | 7,984,000 |
| 2022-04-06 | 151.00 | 155.00 | 144.00 | 147.00 | 147.00 | 4,850,100 |
| 2022-04-05 | 151.00 | 157.00 | 148.00 | 152.00 | 152.00 | 5,390,900 |
| 2022-04-04 | 163.00 | 163.00 | 150.00 | 150.00 | 150.00 | 9,911,800 |
| 2022-04-01 | 157.00 | 170.00 | 157.00 | 161.00 | 161.00 | 31,028,200 |
| 2022-03-31 | 142.00 | 170.00 | 142.00 | 156.00 | 156.00 | 55,143,200 |
| 2022-03-30 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 1,677,000 |
| 2022-03-29 | 142.00 | 146.00 | 140.00 | 140.00 | 140.00 | 5,993,600 |
| 2022-03-28 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1,209,200 |
| 2022-03-25 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 1,192,300 |
| 2022-03-24 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 875,900 |
| 2022-03-23 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 1,921,300 |
| 2022-03-22 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | 1,429,200 |
| 2022-03-21 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | 1,720,700 |
| 2022-03-18 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | 2,622,300 |
| 2022-03-17 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 2,402,000 |
| 2022-03-16 | 138.00 | 143.00 | 136.00 | 140.00 | 140.00 | 4,655,200 |
| 2022-03-15 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 3,534,800 |
| 2022-03-14 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 2,465,800 |
| 2022-03-11 | 140.00 | 145.00 | 140.00 | 142.00 | 142.00 | 5,930,600 |
| 2022-03-10 | 138.00 | 143.00 | 136.00 | 139.00 | 139.00 | 5,532,900 |
| 2022-03-09 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | 4,085,200 |
| 2022-03-08 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 3,675,000 |
| 2022-03-07 | 142.00 | 143.00 | 134.00 | 137.00 | 137.00 | 6,773,300 |
| 2022-03-04 | 151.00 | 152.00 | 142.00 | 143.00 | 143.00 | 9,474,100 |
| 2022-03-02 | 156.00 | 157.00 | 150.00 | 151.00 | 151.00 | 3,260,500 |
| 2022-03-01 | 158.00 | 160.00 | 152.00 | 156.00 | 156.00 | 3,761,300 |
| 2022-02-25 | 157.00 | 161.00 | 155.00 | 158.00 | 158.00 | 4,797,600 |
| 2022-02-24 | 167.00 | 167.00 | 156.00 | 158.00 | 158.00 | 22,177,000 |
| 2022-02-23 | 168.00 | 174.00 | 165.00 | 167.00 | 167.00 | 9,057,300 |
| 2022-02-22 | 170.00 | 172.00 | 166.00 | 168.00 | 168.00 | 5,029,700 |
| 2022-02-21 | 173.00 | 174.00 | 169.00 | 170.00 | 170.00 | 5,259,000 |
| 2022-02-18 | 169.00 | 175.00 | 168.00 | 173.00 | 173.00 | 8,436,400 |
| 2022-02-17 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | 2,490,400 |
| 2022-02-16 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 3,532,200 |
| 2022-02-15 | 168.00 | 170.00 | 165.00 | 169.00 | 169.00 | 4,023,000 |
| 2022-02-14 | 174.00 | 175.00 | 165.00 | 167.00 | 167.00 | 8,984,200 |
| 2022-02-11 | 170.00 | 174.00 | 168.00 | 173.00 | 173.00 | 4,941,000 |
| 2022-02-10 | 172.00 | 176.00 | 170.00 | 170.00 | 170.00 | 7,859,200 |
| 2022-02-09 | 178.00 | 180.00 | 171.00 | 172.00 | 172.00 | 9,842,600 |
| 2022-02-08 | 175.00 | 183.00 | 175.00 | 177.00 | 177.00 | 20,195,200 |
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.