PT Bank MNC Internasional Tbk (IDX:BABP)
Indonesia · Delayed Price · Currency is IDR 51.00
-1.00 (-1.92%)
Apr 30, 2026, 4:05 PM WIB
IDX:BABP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 35,997,000 |
| Apr 29, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 8,531,300 |
| Apr 28, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 10,373,900 |
| Apr 27, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 12,982,800 |
| Apr 24, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -5.45% | 48,495,500 |
| Apr 23, 2026 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 94,261,400 |
| Apr 22, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 7,098,300 |
| Apr 21, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 8,342,700 |
| Apr 20, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 9,981,600 |
| Apr 17, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 9,845,400 |
| Apr 16, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 19,503,100 |
| Apr 15, 2026 | 52.00 | 56.00 | 52.00 | 54.00 | 54.00 | 1.89% | 85,032,600 |
| Apr 14, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 17,068,900 |
| Apr 13, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 19,869,000 |
| Apr 10, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 10,989,700 |
| Apr 9, 2026 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 63,814,100 |
| Apr 8, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 21,717,700 |
| Apr 7, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 19,751,200 |
| Apr 6, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 18,747,300 |
| Apr 2, 2026 | 51.00 | 54.00 | 50.00 | 52.00 | 52.00 | 1.96% | 115,757,200 |
| Apr 1, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 11,392,900 |
| Mar 31, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 7,157,400 |
| Mar 30, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 6,695,000 |
| Mar 27, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,701,100 |
| Mar 26, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 19,220,600 |
| Mar 25, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 8,035,600 |
| 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 |