PT Bank QNB Indonesia Tbk (BKSW.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1,057,800 |
| 29 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 58,500 |
| 26 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 254,600 |
| 25 Apr 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 405,400 |
| 24 Apr 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 568,900 |
| 23 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 20,000 |
| 22 Apr 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 169,000 |
| 19 Apr 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 176,200 |
| 18 Apr 2024 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 60,500 |
| 17 Apr 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 32,900 |
| 16 Apr 2024 | 66.00 | 66.00 | 62.00 | 66.00 | 66.00 | 564,700 |
| 05 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 92,900 |
| 04 Apr 2024 | 62.00 | 68.00 | 62.00 | 67.00 | 67.00 | 524,900 |
| 03 Apr 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1,144,600 |
| 02 Apr 2024 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 988,900 |
| 01 Apr 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2,560,600 |
| 28 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6,468,400 |
| 27 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4,326,200 |
| 26 Mar 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 8,910,500 |
| 25 Mar 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 1,030,300 |
| 22 Mar 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 112,200 |
| 21 Mar 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1,011,400 |
| 20 Mar 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 654,400 |
| 19 Mar 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 187,700 |
| 18 Mar 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 752,700 |
| 15 Mar 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 278,500 |
| 14 Mar 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 528,200 |
| 13 Mar 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 202,500 |
| 08 Mar 2024 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 549,500 |
| 07 Mar 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,036,000 |
| 06 Mar 2024 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 646,100 |
| 05 Mar 2024 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 315,700 |
| 04 Mar 2024 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1,233,100 |
| 01 Mar 2024 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 756,400 |
| 29 Feb 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 608,500 |
| 28 Feb 2024 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 870,200 |
| 27 Feb 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 166,600 |
| 26 Feb 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 950,200 |
| 23 Feb 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,104,900 |
| 22 Feb 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 933,800 |
| 21 Feb 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1,543,500 |
| 20 Feb 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 322,800 |
| 19 Feb 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 487,900 |
| 16 Feb 2024 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 796,900 |
| 15 Feb 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 889,000 |
| 13 Feb 2024 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 676,600 |
| 12 Feb 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 564,900 |
| 07 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 291,800 |
| 06 Feb 2024 | 76.00 | 78.00 | 74.00 | 78.00 | 78.00 | 940,800 |
| 05 Feb 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 608,100 |
| 02 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 502,300 |
| 01 Feb 2024 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1,408,600 |
| 31 Jan 2024 | 78.00 | 80.00 | 77.00 | 77.00 | 77.00 | 486,500 |
| 30 Jan 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1,205,900 |
| 29 Jan 2024 | 76.00 | 82.00 | 76.00 | 79.00 | 79.00 | 3,507,700 |
| 26 Jan 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 479,800 |
| 25 Jan 2024 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | 627,200 |
| 24 Jan 2024 | 75.00 | 81.00 | 75.00 | 81.00 | 81.00 | 11,661,400 |
| 23 Jan 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1,961,800 |
| 22 Jan 2024 | 79.00 | 80.00 | 71.00 | 76.00 | 76.00 | 6,206,900 |
| 19 Jan 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1,112,100 |
| 18 Jan 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 556,600 |
| 17 Jan 2024 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1,218,500 |
| 16 Jan 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 326,000 |
| 15 Jan 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 348,800 |
| 12 Jan 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1,972,000 |
| 11 Jan 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 721,300 |
| 10 Jan 2024 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 1,256,000 |
| 09 Jan 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 513,500 |
| 08 Jan 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 668,700 |
| 05 Jan 2024 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,234,500 |
| 04 Jan 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 932,200 |
| 03 Jan 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 784,100 |
| 02 Jan 2024 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 925,200 |
| 29 Dec 2023 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 384,200 |
| 28 Dec 2023 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 382,900 |
| 27 Dec 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,617,100 |
| 22 Dec 2023 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,067,800 |
| 21 Dec 2023 | 80.00 | 83.00 | 79.00 | 82.00 | 82.00 | 8,372,200 |
| 20 Dec 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 559,600 |
| 19 Dec 2023 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 484,100 |
| 18 Dec 2023 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 767,000 |
| 15 Dec 2023 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 407,500 |
| 14 Dec 2023 | 79.00 | 87.00 | 79.00 | 80.00 | 80.00 | 2,822,900 |
| 13 Dec 2023 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 994,100 |
| 12 Dec 2023 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 4,598,400 |
| 11 Dec 2023 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | 1,140,800 |
| 08 Dec 2023 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1,852,000 |
| 07 Dec 2023 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 646,000 |
| 06 Dec 2023 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | 943,800 |
| 05 Dec 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 951,700 |
| 04 Dec 2023 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1,167,700 |
| 01 Dec 2023 | 84.00 | 85.00 | 80.00 | 82.00 | 82.00 | 3,908,600 |
| 30 Nov 2023 | 83.00 | 87.00 | 82.00 | 84.00 | 84.00 | 6,412,700 |
| 29 Nov 2023 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 1,143,400 |
| 28 Nov 2023 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | 2,814,100 |
| 27 Nov 2023 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 3,601,000 |
| 24 Nov 2023 | 84.00 | 87.00 | 83.00 | 85.00 | 85.00 | 5,074,700 |
| 23 Nov 2023 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 2,621,700 |
| 22 Nov 2023 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 712,900 |
| *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.