PT Bank MNC Internasional Tbk (IDX:BABP)
Indonesia · Delayed Price · Currency is IDR 22.00
-1.00 (-4.35%)
Oct 30, 2026, 4:14 PM WIB
IDX:BABP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 10,292,100 |
| Oct 29, 2026 | 23.00 | 25.00 | 22.00 | 23.00 | 23.00 | - | 14,399,200 |
| Oct 28, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 5,903,600 |
| Oct 27, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 11,905,600 |
| Oct 26, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 5,465,900 |
| Oct 23, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 12,037,100 |
| Oct 22, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 12,493,500 |
| Oct 21, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 24,588,900 |
| Oct 20, 2026 | 24.00 | 28.00 | 24.00 | 26.00 | 26.00 | 4.00% | 29,880,100 |
| Oct 19, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 7,862,800 |
| Oct 16, 2026 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | -14.29% | 31,484,400 |
| Oct 15, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 14,001,500 |
| Oct 14, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 10,722,500 |
| Oct 13, 2026 | 29.00 | 30.00 | 27.00 | 30.00 | 30.00 | 3.45% | 11,662,900 |
| Oct 12, 2026 | 32.00 | 32.00 | 28.00 | 29.00 | 29.00 | -6.45% | 20,926,100 |
| Oct 9, 2026 | 29.00 | 33.00 | 28.00 | 31.00 | 31.00 | 10.71% | 41,843,600 |
| Oct 8, 2026 | 30.00 | 31.00 | 28.00 | 28.00 | 28.00 | -6.67% | 23,472,300 |
| Oct 7, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 10,986,700 |
| Oct 6, 2026 | 28.00 | 31.00 | 28.00 | 30.00 | 30.00 | 7.14% | 38,209,400 |
| Oct 5, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 31,792,900 |
| Oct 2, 2026 | 31.00 | 32.00 | 27.00 | 28.00 | 28.00 | -9.68% | 93,511,800 |
| Oct 1, 2026 | 31.00 | 34.00 | 29.00 | 31.00 | 31.00 | -3.13% | 88,361,100 |
| Sep 30, 2026 | 35.00 | 37.00 | 32.00 | 32.00 | 32.00 | -13.51% | 152,682,600 |
| Sep 29, 2026 | 37.00 | 42.00 | 37.00 | 37.00 | 37.00 | -13.95% | 492,533,900 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 836,400 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 222,500 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,600 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 509,000 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 33,100 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 172,300 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 15,200 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,000 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 89,400 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 233,100 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 217,900 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 139,500 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,454,100 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 150,200 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 73,600 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 121,900 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 282,900 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,463,700 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 512,200 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 87,100 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 34,800 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 167,500 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 556,000 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 89,900 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 75,300 |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,228,300 |