PT Bank MNC Internasional Tbk (IDX:BABP)
Indonesia · Delayed Price · Currency is IDR 51.00
+1.00 (2.00%)
Mar 17, 2026, 4:10 PM WIB
IDX:BABP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 3,876,400 |
| Mar 16, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 25,895,300 |
| Mar 13, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 8,069,300 |
| Mar 12, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 34,924,100 |
| Mar 11, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 58,290,400 |
| Mar 10, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 6,934,100 |
| Mar 9, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 26,088,200 |
| Mar 6, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 9,758,900 |
| Mar 5, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 13,210,400 |
| Mar 4, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 44,532,500 |
| Mar 3, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 13,563,400 |
| Mar 2, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -7.02% | 35,355,300 |
| Feb 27, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 12,047,800 |
| Feb 26, 2026 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.79% | 33,845,600 |
| Feb 25, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 9,690,000 |
| Feb 24, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 10,354,900 |
| Feb 23, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 8,783,600 |
| Feb 20, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 7,015,100 |
| Feb 19, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 6,073,000 |
| Feb 18, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 8,684,200 |
| Feb 13, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 5,801,900 |
| Feb 12, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 13,605,700 |
| Feb 11, 2026 | 58.00 | 61.00 | 56.00 | 59.00 | 59.00 | 1.72% | 39,361,900 |
| Feb 10, 2026 | 57.00 | 59.00 | 55.00 | 58.00 | 58.00 | 1.75% | 20,232,400 |
| Feb 9, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 4,561,600 |
| Feb 6, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 16,507,100 |
| Feb 5, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 13,402,400 |
| Feb 4, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 15,808,800 |
| Feb 3, 2026 | 54.00 | 60.00 | 53.00 | 59.00 | 59.00 | 5.36% | 23,407,600 |
| Feb 2, 2026 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | -5.08% | 19,159,900 |
| Jan 30, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 16,848,200 |
| Jan 29, 2026 | 56.00 | 61.00 | 50.00 | 60.00 | 60.00 | 3.45% | 68,748,900 |
| Jan 28, 2026 | 63.00 | 65.00 | 56.00 | 58.00 | 58.00 | -7.94% | 67,348,300 |
| Jan 27, 2026 | 63.00 | 65.00 | 60.00 | 63.00 | 63.00 | 1.61% | 51,188,100 |
| Jan 26, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 21,064,500 |
| Jan 23, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 34,739,200 |
| Jan 22, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 30,458,200 |
| Jan 21, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 57,777,500 |
| Jan 20, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 37,124,400 |
| Jan 19, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 40,123,500 |
| Jan 15, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 43,240,500 |
| Jan 14, 2026 | 67.00 | 69.00 | 65.00 | 68.00 | 68.00 | 1.49% | 56,246,300 |
| Jan 13, 2026 | 69.00 | 73.00 | 65.00 | 67.00 | 67.00 | - | 193,814,400 |
| Jan 12, 2026 | 64.00 | 68.00 | 61.00 | 67.00 | 67.00 | 6.35% | 245,003,100 |
| Jan 9, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 69,107,000 |
| Jan 8, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 68,217,600 |
| Jan 7, 2026 | 65.00 | 66.00 | 61.00 | 64.00 | 64.00 | -1.54% | 206,021,000 |
| Jan 6, 2026 | 66.00 | 72.00 | 63.00 | 65.00 | 65.00 | - | 342,791,200 |
| Jan 5, 2026 | 60.00 | 70.00 | 57.00 | 65.00 | 65.00 | 12.07% | 427,910,400 |
| Jan 2, 2026 | 55.00 | 60.00 | 54.00 | 58.00 | 58.00 | 5.45% | 76,802,000 |