Bank Qnb Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 170.00 | 180.00 | 169.00 | 175.00 | 175.00 | 16,499,200 |
| 2022-02-04 | 168.00 | 175.00 | 165.00 | 168.00 | 168.00 | 13,927,600 |
| 2022-02-03 | 172.00 | 178.00 | 168.00 | 168.00 | 168.00 | 12,294,800 |
| 2022-02-02 | 167.00 | 174.00 | 167.00 | 171.00 | 171.00 | 8,498,500 |
| 2022-01-31 | 166.00 | 171.00 | 165.00 | 167.00 | 167.00 | 7,922,900 |
| 2022-01-28 | 164.00 | 168.00 | 162.00 | 165.00 | 165.00 | 6,093,200 |
| 2022-01-27 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | 8,258,400 |
| 2022-01-26 | 165.00 | 172.00 | 162.00 | 164.00 | 164.00 | 11,142,200 |
| 2022-01-25 | 171.00 | 173.00 | 165.00 | 165.00 | 165.00 | 11,439,600 |
| 2022-01-24 | 185.00 | 185.00 | 171.00 | 171.00 | 171.00 | 20,049,600 |
| 2022-01-21 | 187.00 | 195.00 | 181.00 | 182.00 | 182.00 | 24,735,100 |
| 2022-01-20 | 182.00 | 206.00 | 181.00 | 186.00 | 186.00 | 113,108,000 |
| 2022-01-19 | 167.00 | 196.00 | 167.00 | 180.00 | 180.00 | 140,462,000 |
| 2022-01-18 | 172.00 | 173.00 | 160.00 | 167.00 | 167.00 | 15,352,200 |
| 2022-01-17 | 175.00 | 178.00 | 171.00 | 171.00 | 171.00 | 4,280,900 |
| 2022-01-14 | 177.00 | 182.00 | 172.00 | 174.00 | 174.00 | 7,771,900 |
| 2022-01-13 | 170.00 | 185.00 | 168.00 | 175.00 | 175.00 | 25,325,300 |
| 2022-01-12 | 172.00 | 175.00 | 169.00 | 170.00 | 170.00 | 11,617,800 |
| 2022-01-11 | 182.00 | 182.00 | 169.00 | 172.00 | 172.00 | 19,849,200 |
| 2022-01-10 | 190.00 | 190.00 | 181.00 | 181.00 | 181.00 | 10,677,100 |
| 2022-01-07 | 187.00 | 197.00 | 187.00 | 189.00 | 189.00 | 17,640,000 |
| 2022-01-06 | 190.00 | 193.00 | 185.00 | 187.00 | 187.00 | 10,120,100 |
| 2022-01-05 | 193.00 | 196.00 | 188.00 | 190.00 | 190.00 | 15,019,800 |
| 2022-01-04 | 194.00 | 197.00 | 191.00 | 193.00 | 193.00 | 7,546,300 |
| 2022-01-03 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 11,680,200 |
| 2021-12-30 | 192.00 | 198.00 | 187.00 | 192.00 | 192.00 | 25,154,000 |
| 2021-12-29 | 206.00 | 208.00 | 192.00 | 192.00 | 192.00 | 42,095,000 |
| 2021-12-28 | 208.00 | 216.00 | 198.00 | 204.00 | 204.00 | 53,516,200 |
| 2021-12-27 | 212.00 | 228.00 | 204.00 | 204.00 | 204.00 | 41,309,500 |
| 2021-12-24 | 206.00 | 218.00 | 204.00 | 210.00 | 210.00 | 19,809,500 |
| 2021-12-23 | 212.00 | 220.00 | 202.00 | 208.00 | 208.00 | 26,800,400 |
| 2021-12-22 | 228.00 | 232.00 | 212.00 | 212.00 | 212.00 | 39,808,700 |
| 2021-12-21 | 222.00 | 232.00 | 216.00 | 224.00 | 224.00 | 40,132,700 |
| 2021-12-20 | 242.00 | 246.00 | 226.00 | 226.00 | 226.00 | 92,964,000 |
| 2021-12-17 | 218.00 | 248.00 | 210.00 | 242.00 | 242.00 | 146,862,100 |
| 2021-12-16 | 226.00 | 236.00 | 214.00 | 218.00 | 218.00 | 65,626,600 |
| 2021-12-15 | 246.00 | 254.00 | 228.00 | 228.00 | 228.00 | 103,227,200 |
| 2021-12-14 | 240.00 | 264.00 | 226.00 | 244.00 | 244.00 | 277,775,900 |
| 2021-12-13 | 208.00 | 248.00 | 206.00 | 238.00 | 238.00 | 327,687,600 |
| 2021-12-10 | 190.00 | 204.00 | 189.00 | 204.00 | 204.00 | 94,913,500 |
| 2021-12-09 | 190.00 | 194.00 | 185.00 | 189.00 | 189.00 | 12,013,000 |
| 2021-12-08 | 182.00 | 196.00 | 182.00 | 189.00 | 189.00 | 39,893,200 |
| 2021-12-07 | 172.00 | 193.00 | 171.00 | 181.00 | 181.00 | 60,292,100 |
| 2021-12-06 | 168.00 | 173.00 | 166.00 | 170.00 | 170.00 | 9,270,000 |
| 2021-12-03 | 168.00 | 173.00 | 168.00 | 168.00 | 168.00 | 4,186,900 |
| 2021-12-02 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | 4,980,300 |
| 2021-12-01 | 174.00 | 174.00 | 162.00 | 171.00 | 171.00 | 5,840,000 |
| 2021-11-30 | 177.00 | 184.00 | 173.00 | 174.00 | 174.00 | 4,934,800 |
| 2021-11-29 | 180.00 | 186.00 | 173.00 | 177.00 | 177.00 | 8,050,900 |
| 2021-11-26 | 183.00 | 184.00 | 177.00 | 180.00 | 180.00 | 6,872,200 |
| 2021-11-25 | 186.00 | 187.00 | 183.00 | 183.00 | 183.00 | 5,220,500 |
| 2021-11-24 | 184.00 | 188.00 | 183.00 | 185.00 | 185.00 | 6,553,800 |
| 2021-11-23 | 189.00 | 190.00 | 183.00 | 184.00 | 184.00 | 11,075,600 |
| 2021-11-22 | 194.00 | 195.00 | 188.00 | 189.00 | 189.00 | 8,085,400 |
| 2021-11-19 | 189.00 | 195.00 | 187.00 | 193.00 | 193.00 | 19,035,500 |
| 2021-11-18 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | 7,700,700 |
| 2021-11-17 | 193.00 | 196.00 | 186.00 | 190.00 | 190.00 | 28,871,400 |
| 2021-11-16 | 195.00 | 199.00 | 189.00 | 193.00 | 193.00 | 18,958,400 |
| 2021-11-15 | 186.00 | 199.00 | 184.00 | 194.00 | 194.00 | 41,381,900 |
| 2021-11-12 | 185.00 | 197.00 | 185.00 | 186.00 | 186.00 | 48,646,000 |
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.