PT Bank QNB Indonesia Tbk (IDX:BKSW)
Indonesia · Delayed Price · Currency is IDR 52.00
0.00 (0.00%)
Aug 12, 2026, 4:00 PM WIB
PT Bank QNB Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | - | - | 2,637,400 |
| 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 |
| Jul 10, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 1,483,900 |
| Jul 9, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 9,249,800 |
| Jul 8, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 2,960,100 |
| Jul 7, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 4.00% | 3,253,900 |
| Jul 6, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 3,843,900 |
| Jul 3, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 228,700 |
| Jul 2, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 3,384,000 |
| Jul 1, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 2,247,000 |
| Jun 30, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 2,306,700 |
| Jun 29, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 516,300 |
| Jun 26, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 1,740,400 |
| Jun 25, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 825,200 |
| Jun 24, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 3,929,300 |
| Jun 23, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 923,400 |
| Jun 22, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 1,620,900 |
| Jun 19, 2026 | 53.00 | 55.00 | 52.00 | 52.00 | 52.00 | -1.89% | 2,108,700 |
| Jun 18, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 1,223,100 |
| Jun 17, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 2,019,100 |
| Jun 15, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 2,060,400 |
| Jun 12, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 5,363,700 |
| Jun 11, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,163,800 |
| Jun 10, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 3,171,500 |
| Jun 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 12,902,000 |
| Jun 8, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -3.85% | 14,209,800 |
| Jun 5, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 1,414,800 |
| Jun 4, 2026 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 4,241,000 |
| Jun 3, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 4,893,000 |