PT Bank QNB Indonesia Tbk (IDX:BKSW)
Indonesia · Delayed Price · Currency is IDR 54.00
-1.00 (-1.82%)
May 22, 2026, 4:00 PM WIB
PT Bank QNB Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 2,285,300 |
| May 21, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 2,204,600 |
| May 20, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 3,238,800 |
| May 19, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 4,453,200 |
| May 18, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 1,019,700 |
| May 13, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 1,204,800 |
| May 12, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 2,100,300 |
| May 11, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 1,491,700 |
| May 8, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 965,000 |
| May 7, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 2,723,700 |
| May 6, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 1,605,700 |
| May 5, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 2,224,800 |
| May 4, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 1,043,400 |
| Apr 30, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 2,384,400 |
| Apr 29, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 5,223,100 |
| Apr 28, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 1,744,700 |
| Apr 27, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 428,000 |
| Apr 24, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 2,559,100 |
| Apr 23, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 2,014,000 |
| Apr 22, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 2,720,400 |
| Apr 21, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 1,059,400 |
| Apr 20, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,263,100 |
| Apr 17, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 1,220,800 |
| Apr 16, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 2,835,500 |
| Apr 15, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 2,236,000 |
| Apr 14, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 2,609,500 |
| Apr 13, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 1,676,400 |
| Apr 10, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 777,600 |
| Apr 9, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 1,853,900 |
| Apr 8, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 1,259,200 |
| Apr 7, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 1,589,700 |
| Apr 6, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 1,458,300 |
| Apr 2, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 1,610,600 |
| Apr 1, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 1,537,500 |
| Mar 31, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 1,302,900 |
| Mar 30, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 415,200 |
| Mar 27, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 950,800 |
| Mar 26, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 1,278,600 |
| Mar 25, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 3,582,300 |
| 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 |