PT Bank QNB Indonesia Tbk (IDX:BKSW)
Indonesia · Delayed Price · Currency is IDR 57.00
+1.00 (1.79%)
Mar 17, 2026, 4:14 PM WIB
PT Bank QNB Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 2,465,500 |
| Mar 16, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 1,032,500 |
| Mar 13, 2026 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 3,501,300 |
| Mar 12, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 5,013,500 |
| Mar 11, 2026 | 59.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.69% | 14,255,100 |
| Mar 10, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 2,337,700 |
| Mar 9, 2026 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | -1.67% | 12,790,500 |
| Mar 6, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 6,308,100 |
| Mar 5, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 4,817,200 |
| Mar 4, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 28,700,700 |
| Mar 3, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 14,908,800 |
| Mar 2, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 12,939,800 |
| Feb 27, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 5,351,000 |
| Feb 26, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 5,300,800 |
| Feb 25, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 3,384,600 |
| Feb 24, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,990,200 |
| Feb 23, 2026 | 63.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 5,347,900 |
| Feb 20, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 3,164,100 |
| Feb 19, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 3,052,600 |
| Feb 18, 2026 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 3,491,000 |
| Feb 13, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 1,709,600 |
| Feb 12, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 6,464,200 |
| Feb 11, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 8,694,300 |
| Feb 10, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 3,405,000 |
| Feb 9, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 3,674,800 |
| Feb 6, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 5,528,100 |
| Feb 5, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 5,481,500 |
| Feb 4, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 7,434,700 |
| Feb 3, 2026 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 3.23% | 5,760,000 |
| Feb 2, 2026 | 66.00 | 66.00 | 61.00 | 62.00 | 62.00 | -4.62% | 11,609,900 |
| Jan 30, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 3.17% | 7,933,300 |
| Jan 29, 2026 | 63.00 | 64.00 | 57.00 | 63.00 | 63.00 | - | 19,465,800 |
| Jan 28, 2026 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | -3.08% | 25,244,200 |
| Jan 27, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 12,700,200 |
| Jan 26, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 15,482,600 |
| Jan 23, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 4,519,600 |
| Jan 22, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 10,796,200 |
| Jan 21, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 10,671,600 |
| Jan 20, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 17,058,600 |
| Jan 19, 2026 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 8,218,200 |
| Jan 15, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 10,947,600 |
| Jan 14, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 14,713,100 |
| Jan 13, 2026 | 66.00 | 68.00 | 65.00 | 65.00 | 65.00 | -1.52% | 15,303,300 |
| Jan 12, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 19,169,300 |
| Jan 9, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 22,119,100 |
| Jan 8, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 16,737,600 |
| Jan 7, 2026 | 72.00 | 73.00 | 68.00 | 69.00 | 69.00 | -4.17% | 32,929,200 |
| Jan 6, 2026 | 68.00 | 77.00 | 68.00 | 72.00 | 72.00 | 7.46% | 126,420,000 |
| Jan 5, 2026 | 64.00 | 68.00 | 63.00 | 67.00 | 67.00 | 4.69% | 24,374,900 |
| Jan 2, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 5,513,900 |