PT Bank MNC Internasional Tbk (BABP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,202,400 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 183,900 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,250,600 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 349,700 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 498,700 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,598,800 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,195,100 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 536,800 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 175,100 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 360,500 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,298,000 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,354,200 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 546,400 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 601,200 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 696,100 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,785,600 |
| 01 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 20,121,100 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,518,300 |
| 27 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 29,133,600 |
| 26 Mar 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 19,078,600 |
| 25 Mar 2024 | 61.00 | 61.00 | 51.00 | 51.00 | 51.00 | 5,885,500 |
| 22 Mar 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 43,953,100 |
| 21 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 29,762,800 |
| 20 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 74,672,000 |
| 19 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 15,696,600 |
| 18 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 9,584,200 |
| 15 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 7,829,800 |
| 14 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 16,562,000 |
| 13 Mar 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 10,895,200 |
| 08 Mar 2024 | 51.00 | 54.00 | 51.00 | 51.00 | 51.00 | 25,727,600 |
| 07 Mar 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 20,565,800 |
| 06 Mar 2024 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | 47,918,600 |
| 05 Mar 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 12,304,800 |
| 04 Mar 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 11,718,300 |
| 01 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 4,874,800 |
| 29 Feb 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 16,586,800 |
| 28 Feb 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 6,868,700 |
| 27 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 9,070,700 |
| 26 Feb 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 10,008,300 |
| 23 Feb 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 5,260,800 |
| 22 Feb 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 4,883,300 |
| 21 Feb 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 5,210,800 |
| 20 Feb 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 5,171,600 |
| 19 Feb 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 11,454,700 |
| 16 Feb 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 9,729,700 |
| 15 Feb 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 13,898,500 |
| 13 Feb 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 31,848,200 |
| 12 Feb 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 44,952,800 |
| 07 Feb 2024 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | 37,399,600 |
| 06 Feb 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 12,172,900 |
| 05 Feb 2024 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 14,386,000 |
| 02 Feb 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 10,063,700 |
| 01 Feb 2024 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | 8,619,400 |
| 31 Jan 2024 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 9,210,000 |
| 30 Jan 2024 | 57.00 | 60.00 | 56.00 | 57.00 | 57.00 | 44,829,300 |
| 29 Jan 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 23,474,800 |
| 26 Jan 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 11,262,300 |
| 25 Jan 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 18,245,900 |
| 24 Jan 2024 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 21,470,700 |
| 23 Jan 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 16,801,100 |
| 22 Jan 2024 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 9,995,200 |
| 19 Jan 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 8,108,100 |
| 18 Jan 2024 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | 23,467,900 |
| 17 Jan 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 31,115,000 |
| 16 Jan 2024 | 62.00 | 67.00 | 61.00 | 64.00 | 64.00 | 124,206,100 |
| 15 Jan 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 7,394,800 |
| 12 Jan 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 11,050,300 |
| 11 Jan 2024 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 15,780,600 |
| 10 Jan 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 15,753,700 |
| 09 Jan 2024 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 29,986,800 |
| 08 Jan 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 14,175,500 |
| 05 Jan 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 38,368,300 |
| 04 Jan 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 10,861,200 |
| 03 Jan 2024 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 20,035,800 |
| 02 Jan 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 13,205,300 |
| 29 Dec 2023 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 11,761,100 |
| 28 Dec 2023 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 11,088,100 |
| 27 Dec 2023 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 11,836,800 |
| 22 Dec 2023 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 53,457,000 |
| 21 Dec 2023 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 13,742,300 |
| 20 Dec 2023 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 15,279,000 |
| 19 Dec 2023 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 19,999,200 |
| 18 Dec 2023 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 22,978,300 |
| 15 Dec 2023 | 62.00 | 63.00 | 59.00 | 60.00 | 60.00 | 45,742,600 |
| 14 Dec 2023 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | 29,061,300 |
| 13 Dec 2023 | 66.00 | 67.00 | 62.00 | 63.00 | 63.00 | 24,090,200 |
| 12 Dec 2023 | 62.00 | 67.00 | 61.00 | 66.00 | 66.00 | 70,794,500 |
| 11 Dec 2023 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 25,533,400 |
| 08 Dec 2023 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 10,891,900 |
| 07 Dec 2023 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 24,462,300 |
| 06 Dec 2023 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 15,486,100 |
| 05 Dec 2023 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | 17,893,900 |
| 04 Dec 2023 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 21,165,900 |
| 01 Dec 2023 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 12,422,800 |
| 30 Nov 2023 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 20,427,900 |
| 29 Nov 2023 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 18,744,500 |
| 28 Nov 2023 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | 23,038,500 |
| 27 Nov 2023 | 70.00 | 70.00 | 65.00 | 65.00 | 65.00 | 66,976,600 |
| 24 Nov 2023 | 60.00 | 72.00 | 60.00 | 69.00 | 69.00 | 177,236,000 |
| 23 Nov 2023 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 21,140,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.