PT Bank MNC Internasional Tbk (IDX:BABP)
Indonesia · Delayed Price · Currency is IDR 59.00
-3.00 (-4.84%)
Aug 29, 2025, 9:50 AM WIB
IDX:BABP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 60.00 | 64.00 | 60.00 | 62.00 | 62.00 | 5.08% | 120,343,200 |
| Aug 27, 2025 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -1.67% | 64,679,600 |
| Aug 26, 2025 | 67.00 | 69.00 | 60.00 | 60.00 | 60.00 | -10.45% | 356,197,600 |
| Aug 25, 2025 | 55.00 | 67.00 | 53.00 | 67.00 | 67.00 | 19.64% | 315,156,900 |
| Aug 22, 2025 | 53.00 | 56.00 | 50.00 | 56.00 | 56.00 | 5.66% | 163,439,500 |
| Aug 21, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 21,377,000 |
| Aug 20, 2025 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 99,005,700 |
| Aug 19, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 23,229,000 |
| Aug 15, 2025 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 25,195,200 |
| Aug 14, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 27,793,700 |
| Aug 13, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 12,712,500 |
| Aug 12, 2025 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3.85% | 67,344,500 |
| Aug 11, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 8,826,700 |
| Aug 8, 2025 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 27,933,100 |
| Aug 7, 2025 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 45,844,600 |
| Aug 6, 2025 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -7.14% | 93,311,600 |
| Aug 5, 2025 | 50.00 | 57.00 | 50.00 | 56.00 | 56.00 | 9.80% | 270,207,200 |
| Aug 4, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 19,800,100 |
| Aug 1, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 13,224,100 |
| Jul 31, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 10,366,800 |
| Jul 30, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 12,743,100 |
| Jul 29, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,885,700 |
| Jul 28, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 19,103,000 |
| Jul 25, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 8,566,600 |
| Jul 24, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 21,058,700 |
| Jul 23, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 5,430,100 |
| Jul 22, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,926,600 |
| Jul 21, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 19,042,400 |
| Jul 18, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 13,075,600 |
| Jul 17, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 11,882,800 |
| Jul 16, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 22,395,000 |
| Jul 15, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 13,431,300 |
| Jul 14, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 6,399,400 |
| Jul 11, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 8,563,900 |
| Jul 10, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 16,066,700 |
| Jul 9, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 12,567,400 |
| Jul 8, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 5,413,100 |
| Jul 7, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,554,900 |
| Jul 4, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 6,865,700 |
| Jul 3, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 4,937,400 |
| Jul 2, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 7,362,100 |
| Jul 1, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 22,417,100 |
| Jun 30, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 5,614,700 |
| Jun 26, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 4,690,100 |
| Jun 25, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 17,098,600 |
| Jun 24, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 20,306,100 |
| Jun 23, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 19,530,700 |
| Jun 20, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 19,760,600 |
| Jun 19, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 12,272,700 |
| Jun 18, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 18,583,400 |