PT Bank QNB Indonesia Tbk(ID:BKSW)
Rp42.00+1.00 (+2.44%)
ID:BKSW
PT Bank QNB Indonesia Tbk historical prices
Rp42.00
At close:+1.00 (+2.44%)
PT Bank QNB Indonesia Tbk (BKSW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | +2.44% | 491,600 | 0.18 |
| Nov 10, 2026 | 42.00 | 44.00 | 41.00 | 41.00 | 41.00 | 0.00% | 614,000 | 0.23 |
| Nov 09, 2026 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | +2.44% | 572,600 | 0.21 |
| Nov 06, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 438,500 | 0.16 |
| Nov 05, 2026 | 43.00 | 44.00 | 40.00 | 42.00 | 42.00 | +2.44% | 1,726,200 | 0.62 |
| Nov 04, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 464,500 | 0.17 |
| Nov 03, 2026 | 43.00 | 46.00 | 42.00 | 42.00 | 42.00 | -4.55% | 994,700 | 0.35 |
| Nov 02, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 76,500 | 0.03 |
| Oct 30, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | -2.17% | 550,800 | 0.18 |
| Oct 29, 2026 | 45.00 | 46.00 | 43.00 | 46.00 | 46.00 | +2.22% | 386,400 | 0.13 |
| Oct 28, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.25% | 2,117,400 | 0.69 |
| Oct 27, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | +2.13% | 1,276,900 | 0.42 |
| Oct 26, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 0.00% | 1,541,800 | 0.51 |
| Oct 23, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | +2.17% | 599,700 | 0.20 |
| Oct 22, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 0.00% | 1,378,900 | 0.46 |
| Oct 21, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | +2.22% | 1,102,300 | 0.37 |
| Oct 20, 2026 | 42.00 | 45.00 | 41.00 | 45.00 | 45.00 | +7.14% | 5,798,400 | 1.95 |
| Oct 19, 2026 | 43.00 | 43.00 | 40.00 | 42.00 | 42.00 | -2.33% | 4,566,300 | 1.54 |
| Oct 16, 2026 | 47.00 | 48.00 | 41.00 | 43.00 | 43.00 | -10.42% | 7,469,600 | 2.53 |
| Oct 15, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | +2.13% | 212,300 | 0.07 |
| Oct 14, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 464,800 | 0.14 |
| Oct 13, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 0.00% | 458,800 | 0.14 |
| Oct 12, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | 0.00% | 1,026,400 | 0.31 |
| Oct 09, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 481,200 | 0.14 |
| Oct 08, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 0.00% | 407,500 | 0.12 |
| Oct 07, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | +2.08% | 368,500 | 0.11 |
| Oct 06, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,205,500 | 0.34 |
| Oct 05, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 0.00% | 910,200 | 0.26 |
| Oct 02, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | 0.00% | 1,322,400 | 0.37 |
| Oct 01, 2026 | 50.00 | 50.00 | 46.00 | 49.00 | 49.00 | 0.00% | 2,757,500 | 0.77 |
| Sep 30, 2026 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | 0.00% | 1,634,900 | 0.46 |
| Sep 29, 2026 | 45.00 | 51.00 | 43.00 | 49.00 | 49.00 | +6.52% | 6,204,900 | 1.76 |
| Sep 28, 2026 | 43.00 | 48.00 | 43.00 | 46.00 | 46.00 | -8.00% | 6,575,800 | 1.90 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 257,200 | 0.07 |
| Sep 24, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00% | 783,100 | 0.22 |
| Sep 23, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00% | 3,564,300 | 1.03 |
| Sep 22, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,743,300 | 1.10 |
| Sep 21, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | +2.00% | 2,699,900 | 0.79 |
| Sep 18, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,917,300 | 1.16 |
| Sep 17, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -5.56% | 24,368,400 | 8.05 |
| Sep 16, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.00% | 779,900 | 0.26 |
| Sep 15, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.00% | 1,809,000 | 0.59 |
| Sep 14, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.00% | 980,500 | 0.32 |
| Sep 11, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.00% | 1,751,300 | 0.58 |
| Sep 10, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 2,797,800 | 0.93 |
| Sep 09, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 0.00% | 2,494,500 | 0.81 |
| Sep 08, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 0.00% | 1,349,100 | 0.43 |
| Sep 07, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 0.00% | 1,789,200 | 0.57 |
| Sep 04, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 0.00% | 2,758,600 | 0.84 |
| Sep 03, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 8,409,100 | 2.49 |
