PT Bank of India Indonesia Tbk(ID:BSWD)
Rp6,325.00-450.00 (-6.64%)
ID:BSWD
PT Bank of India Indonesia Tbk historical prices
Rp6,325.00
At close:-450.00 (-6.64%)
PT Bank of India Indonesia Tbk (BSWD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | -6.64% | 3,700 | 0.38 |
| Nov 10, 2026 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | -13.14% | 4,500 | 0.46 |
| Nov 09, 2026 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | -6.73% | 8,200 | 0.85 |
| Nov 06, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -6.87% | 1,200 | 0.13 |
| Nov 05, 2026 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | -6.94% | 4,700 | 0.49 |
| Nov 04, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -6.98% | 14,500 | 1.56 |
| Nov 03, 2026 | 8,300.00 | 9,675.00 | 8,075.00 | 9,675.00 | 9,675.00 | +19.81% | 218,000 | 37.48 |
| Nov 02, 2026 | 8,075.00 | 8,100.00 | 6,800.00 | 8,075.00 | 8,075.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 8,075.00 | 8,100.00 | 6,800.00 | 8,075.00 | 8,075.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 8,075.00 | 8,100.00 | 6,800.00 | 8,075.00 | 8,075.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 8,075.00 | 8,100.00 | 6,800.00 | 8,075.00 | 8,075.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 8,075.00 | 8,100.00 | 6,800.00 | 8,075.00 | 8,075.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 8,075.00 | 8,100.00 | 6,800.00 | 8,075.00 | 8,075.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 8,075.00 | 8,100.00 | 6,800.00 | 8,075.00 | 8,075.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 8,075.00 | 8,100.00 | 6,800.00 | 8,075.00 | 8,075.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 8,075.00 | 8,100.00 | 6,800.00 | 8,075.00 | 8,075.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 8,100.00 | 8,100.00 | 6,800.00 | 8,075.00 | 8,075.00 | +19.63% | 131,900 | 35.39 |
| Oct 19, 2026 | 5,675.00 | 6,750.00 | 5,675.00 | 6,750.00 | 6,750.00 | +20.00% | 26,600 | 8.05 |
| Oct 16, 2026 | 5,625.00 | 5,625.00 | 3,830.00 | 5,625.00 | 5,625.00 | +25.00% | 69,100 | 31.30 |
| Oct 15, 2026 | 3,960.00 | 4,500.00 | 3,960.00 | 4,500.00 | 4,500.00 | +25.00% | 27,700 | 15.67 |
| Oct 14, 2026 | 3,600.00 | 3,600.00 | 3,150.00 | 3,600.00 | 3,600.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 3,600.00 | 3,600.00 | 3,150.00 | 3,600.00 | 3,600.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3,600.00 | 3,600.00 | 3,150.00 | 3,600.00 | 3,600.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3,600.00 | 3,600.00 | 3,150.00 | 3,600.00 | 3,600.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3,600.00 | 3,600.00 | 3,150.00 | 3,600.00 | 3,600.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 3,600.00 | 3,600.00 | 3,150.00 | 3,600.00 | 3,600.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3,600.00 | 3,600.00 | 3,150.00 | 3,600.00 | 3,600.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 3,600.00 | 3,600.00 | 3,150.00 | 3,600.00 | 3,600.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 3,600.00 | 3,600.00 | 3,150.00 | 3,600.00 | 3,600.00 | +25.00% | 40,900 | 36.19 |
| Oct 01, 2026 | 2,880.00 | 2,880.00 | 2,450.00 | 2,880.00 | 2,880.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2,450.00 | 2,880.00 | 2,450.00 | 2,880.00 | 2,880.00 | +24.68% | 46,000 | 105.00 |
| Sep 29, 2026 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | +24.53% | 11,600 | 45.67 |
| Sep 28, 2026 | 1,635.00 | 1,855.00 | 1,635.00 | 1,855.00 | 1,855.00 | +24.92% | 9,300 | 87.45 |
| Sep 25, 2026 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.00% | 100 | 0.95 |
| Sep 24, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 100 | 0.95 |
| Sep 08, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0 | 0.00 |
