PT Bank of India Indonesia Tbk (BSWD.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:55PM WIB
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 25 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 24 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 23 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 22 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 19 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 18 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 17 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 16 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 05 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 04 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
| 03 Apr 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 100 |
| 02 Apr 2024 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | - |
| 01 Apr 2024 | 3,080.00 | 3,090.00 | 3,080.00 | 3,090.00 | 3,090.00 | 3,500 |
| 28 Mar 2024 | 3,070.00 | 3,080.00 | 3,070.00 | 3,080.00 | 3,080.00 | 14,700 |
| 27 Mar 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,100 |
| 26 Mar 2024 | 2,550.00 | 2,550.00 | 2,400.00 | 2,550.00 | 2,550.00 | 12,800 |
| 25 Mar 2024 | 2,350.00 | 2,350.00 | 2,340.00 | 2,350.00 | 2,350.00 | 700 |
| 22 Mar 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - |
| 21 Mar 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 100 |
| 20 Mar 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 200 |
| 19 Mar 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
| 18 Mar 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
| 15 Mar 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
| 14 Mar 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 300 |
| 13 Mar 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 500 |
| 08 Mar 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 100 |
| 07 Mar 2024 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 300 |
| 06 Mar 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 500 |
| 05 Mar 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 04 Mar 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 01 Mar 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 100 |
| 29 Feb 2024 | 1,900.00 | 1,900.00 | 1,750.00 | 1,750.00 | 1,750.00 | 900 |
| 28 Feb 2024 | 1,900.00 | 1,900.00 | 1,750.00 | 1,750.00 | 1,750.00 | 500 |
| 27 Feb 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| 26 Feb 2024 | 1,900.00 | 1,900.00 | 1,750.00 | 1,750.00 | 1,750.00 | 800 |
| 23 Feb 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| 22 Feb 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 100 |
| 21 Feb 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 400 |
| 20 Feb 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 19 Feb 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 16 Feb 2024 | 1,750.00 | 1,750.00 | 1,650.00 | 1,650.00 | 1,650.00 | 300 |
| 15 Feb 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 100 |
| 13 Feb 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| 12 Feb 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 100 |
| 07 Feb 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 06 Feb 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 05 Feb 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| 02 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 01 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 100 |
| 31 Jan 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 30 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 100 |
| 29 Jan 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| 26 Jan 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| 25 Jan 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| 24 Jan 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,000 |
| 23 Jan 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 22 Jan 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 19 Jan 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 18 Jan 2024 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,425.00 | 300 |
| 17 Jan 2024 | 1,490.00 | 1,490.00 | 1,475.00 | 1,475.00 | 1,475.00 | 2,700 |
| 16 Jan 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,000 |
| 15 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 100 |
| 12 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 400 |
| 11 Jan 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| 10 Jan 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 400 |
| 09 Jan 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 300 |
| 08 Jan 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 05 Jan 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 04 Jan 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 03 Jan 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 02 Jan 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 100 |
| 29 Dec 2023 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 28 Dec 2023 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| 27 Dec 2023 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 300 |
| 22 Dec 2023 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 21 Dec 2023 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 20 Dec 2023 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 800 |
| 19 Dec 2023 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 18 Dec 2023 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 100 |
| 15 Dec 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 14 Dec 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 13 Dec 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 12 Dec 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 11 Dec 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 08 Dec 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 07 Dec 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 06 Dec 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 05 Dec 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 04 Dec 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 01 Dec 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 30 Nov 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 29 Nov 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 28 Nov 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 27 Nov 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 24 Nov 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 23 Nov 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 22 Nov 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 21 Nov 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 20 Nov 2023 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| *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.