PT Bank QNB Indonesia Tbk (IDX:BKSW)
Indonesia · Delayed Price · Currency is IDR 50.00
-1.00 (-1.96%)
Sep 22, 2026, 3:15 PM WIB
PT Bank QNB Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | - | -1.96% | 3,633,700 |
| Sep 21, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 2,699,900 |
| Sep 18, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,917,300 |
| Sep 17, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -5.56% | 24,368,400 |
| Sep 16, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 779,900 |
| Sep 15, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 1,809,000 |
| Sep 14, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 980,500 |
| Sep 11, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 1,751,300 |
| Sep 10, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 2,797,800 |
| Sep 9, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 2,494,500 |
| Sep 8, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,349,100 |
| Sep 7, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,789,200 |
| Sep 4, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 2,758,600 |
| Sep 3, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 8,409,100 |
| Sep 2, 2026 | 52.00 | 57.00 | 52.00 | 56.00 | 56.00 | 5.66% | 24,284,600 |
| Sep 1, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 2,245,400 |
| Aug 31, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,697,400 |
| Aug 28, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 3,460,800 |
| Aug 27, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 549,700 |
| Aug 26, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 1,921,000 |
| Aug 24, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 3,581,600 |
| Aug 21, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 3,371,300 |
| Aug 20, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 3,307,000 |
| Aug 19, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 538,300 |
| Aug 18, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 3,393,100 |
| Aug 14, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 1,615,500 |
| Aug 13, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 651,600 |
| Aug 12, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 2,627,500 |
| Aug 11, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 1,613,800 |
| Aug 10, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 2,809,600 |
| Aug 7, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 2,977,400 |
| Aug 6, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,454,800 |
| Aug 5, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 6,204,300 |
| Aug 4, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -3.77% | 10,702,900 |
| Aug 3, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 790,500 |
| Jul 31, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 273,600 |
| Jul 30, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 1,235,400 |
| Jul 29, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 489,400 |
| Jul 28, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 460,800 |
| Jul 27, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 712,300 |
| Jul 24, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 1,150,200 |
| Jul 23, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 3,209,200 |
| Jul 22, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 3,149,500 |
| Jul 21, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 7,271,500 |
| Jul 20, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 2,453,500 |
| Jul 17, 2026 | 51.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 18,951,100 |
| Jul 16, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 770,900 |
| Jul 15, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 246,300 |
| Jul 14, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 4,148,200 |
| Jul 13, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 3,063,300 |