PT Bank MNC Internasional Tbk(ID:BABP)
Rp21.000.00 (0.00%)
ID:BABP
PT Bank MNC Internasional Tbk historical prices
Rp21.00
At close:0.00 (0.00%)
PT Bank MNC Internasional Tbk (BABP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 5,255,000 | 0.24 |
| Nov 10, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | +5.00% | 8,490,200 | 0.40 |
| Nov 09, 2026 | 20.00 | 24.00 | 19.00 | 21.00 | 21.00 | +5.00% | 15,589,100 | 0.73 |
| Nov 06, 2026 | 20.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 14,181,100 | 0.67 |
| Nov 05, 2026 | 18.00 | 22.00 | 18.00 | 21.00 | 21.00 | +10.53% | 17,495,301 | 0.84 |
| Nov 04, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 15,068,900 | 0.73 |
| Nov 03, 2026 | 21.00 | 27.00 | 20.00 | 20.00 | 20.00 | -4.76% | 60,160,602 | 3.07 |
| Nov 02, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 14,941,800 | 0.77 |
| Oct 30, 2026 | 23.00 | 25.00 | 22.00 | 22.00 | 22.00 | -4.35% | 10,287,300 | 0.54 |
| Oct 29, 2026 | 23.00 | 25.00 | 22.00 | 23.00 | 23.00 | 0.00% | 14,399,200 | 0.76 |
| Oct 28, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 5,903,600 | 0.31 |
| Oct 27, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 11,905,600 | 0.64 |
| Oct 26, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 0.00% | 5,465,900 | 0.29 |
| Oct 23, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 12,037,100 | 0.65 |
| Oct 22, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 12,493,500 | 0.68 |
| Oct 21, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 0.00% | 24,588,900 | 1.38 |
| Oct 20, 2026 | 24.00 | 28.00 | 24.00 | 26.00 | 26.00 | +4.00% | 29,880,100 | 1.71 |
| Oct 19, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | +4.17% | 7,862,800 | 0.45 |
| Oct 16, 2026 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | -14.29% | 31,484,400 | 1.86 |
| Oct 15, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 14,001,500 | 0.84 |
| Oct 14, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 10,722,500 | 0.63 |
| Oct 13, 2026 | 29.00 | 30.00 | 27.00 | 30.00 | 30.00 | +3.45% | 11,662,900 | 0.70 |
| Oct 12, 2026 | 32.00 | 32.00 | 28.00 | 29.00 | 29.00 | -6.45% | 20,931,100 | 1.28 |
| Oct 09, 2026 | 29.00 | 33.00 | 28.00 | 31.00 | 31.00 | +10.71% | 41,843,600 | 2.66 |
| Oct 08, 2026 | 30.00 | 31.00 | 28.00 | 28.00 | 28.00 | -6.67% | 23,472,300 | 1.53 |
| Oct 07, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 0.00% | 10,986,700 | 0.72 |
| Oct 06, 2026 | 28.00 | 31.00 | 28.00 | 30.00 | 30.00 | +7.14% | 38,209,400 | 2.62 |
| Oct 05, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 31,792,900 | 2.26 |
| Oct 02, 2026 | 31.00 | 32.00 | 27.00 | 28.00 | 28.00 | -9.68% | 93,511,800 | 7.40 |
| Oct 01, 2026 | 31.00 | 34.00 | 29.00 | 31.00 | 31.00 | -3.13% | 88,361,100 | 7.87 |
| Sep 30, 2026 | 35.00 | 37.00 | 32.00 | 32.00 | 32.00 | -13.51% | 155,003,500 | 17.68 |
| Sep 29, 2026 | 37.00 | 42.00 | 37.00 | 37.00 | 37.00 | -13.95% | 492,533,900 | 516.64 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 836,400 | 0.89 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 222,500 | 0.24 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 6,600 | 0.01 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 509,000 | 0.52 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 33,100 | 0.03 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 172,300 | 0.16 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 15,200 | 0.01 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 8,000 | 0.01 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 89,400 | 0.08 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 233,100 | 0.21 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 217,900 | 0.15 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 139,500 | 0.10 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 5,454,100 | 3.60 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 150,200 | 0.10 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 73,600 | 0.05 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 121,900 | 0.08 |
| Sep 04, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 282,900 | 0.18 |
| Sep 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,463,700 | 0.96 |
