PT Bank QNB Indonesia Tbk (IDX:BKSW)
Indonesia · Delayed Price · Currency is IDR 60.00
+1.00 (1.67%)
Aug 8, 2025, 3:47 PM WIB
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 3,008,700 |
| Aug 7, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 5,182,200 |
| Aug 6, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,590,200 |
| Aug 5, 2025 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 5,743,300 |
| Aug 4, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 10,735,700 |
| Aug 1, 2025 | 64.00 | 68.00 | 61.00 | 62.00 | 62.00 | -1.59% | 112,791,200 |
| Jul 31, 2025 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 22,690,300 |
| Jul 30, 2025 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | 1.61% | 26,349,200 |
| Jul 29, 2025 | 61.00 | 68.00 | 61.00 | 62.00 | 62.00 | 1.64% | 51,943,500 |
| Jul 28, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 6,245,600 |
| Jul 25, 2025 | 63.00 | 70.00 | 61.00 | 62.00 | 62.00 | - | 89,968,800 |
| Jul 24, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 5,254,200 |
| Jul 23, 2025 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 5,342,000 |
| Jul 22, 2025 | 61.00 | 68.00 | 61.00 | 63.00 | 63.00 | 3.28% | 42,607,800 |
| Jul 21, 2025 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 7,556,700 |
| Jul 18, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 1,888,600 |
| Jul 17, 2025 | 67.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 19,856,000 |
| Jul 16, 2025 | 61.00 | 69.00 | 60.00 | 67.00 | 67.00 | 11.67% | 27,924,700 |
| Jul 15, 2025 | 62.00 | 64.00 | 60.00 | 60.00 | 60.00 | -3.23% | 2,405,800 |
| Jul 14, 2025 | 64.00 | 69.00 | 60.00 | 62.00 | 62.00 | -1.59% | 42,928,800 |
| Jul 11, 2025 | 60.00 | 64.00 | 59.00 | 63.00 | 63.00 | 5.00% | 3,340,000 |
| Jul 10, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 1,522,200 |
| Jul 9, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 816,600 |
| Jul 8, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 824,400 |
| Jul 7, 2025 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 547,600 |
| Jul 4, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 161,600 |
| Jul 3, 2025 | 59.00 | 62.00 | 58.00 | 59.00 | 59.00 | - | 1,166,000 |
| Jul 2, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 559,200 |
| Jul 1, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 733,900 |
| Jun 30, 2025 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 913,900 |
| Jun 26, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 851,700 |
| Jun 25, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 310,300 |
| Jun 24, 2025 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 567,300 |
| Jun 23, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 2,152,000 |
| Jun 20, 2025 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 1,961,500 |
| Jun 19, 2025 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 2,730,500 |
| Jun 18, 2025 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 1,217,000 |
| Jun 17, 2025 | 59.00 | 64.00 | 59.00 | 59.00 | 59.00 | - | 11,414,300 |
| Jun 16, 2025 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | -3.28% | 1,367,300 |
| Jun 13, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 123,400 |
| Jun 12, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 646,200 |
| Jun 11, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 528,800 |
| Jun 10, 2025 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 959,100 |
| Jun 5, 2025 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 1,038,900 |
| Jun 4, 2025 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,177,000 |
| Jun 3, 2025 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 1,015,800 |
| Jun 2, 2025 | 61.00 | 64.00 | 59.00 | 60.00 | 60.00 | - | 1,725,000 |
| May 28, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 1,678,100 |
| May 27, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 579,000 |
| May 26, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 1,684,800 |