PT Bank QNB Indonesia Tbk (IDX:BKSW)
Indonesia · Delayed Price · Currency is IDR 45.00
-1.00 (-2.17%)
Oct 30, 2026, 3:40 PM WIB
PT Bank QNB Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | -2.17% | 550,800 |
| Oct 29, 2026 | 45.00 | 46.00 | 43.00 | 46.00 | 46.00 | 2.22% | 386,400 |
| Oct 28, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.25% | 2,117,400 |
| Oct 27, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 1,276,900 |
| Oct 26, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 1,541,800 |
| Oct 23, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 599,700 |
| Oct 22, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 1,378,900 |
| Oct 21, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 1,102,300 |
| Oct 20, 2026 | 42.00 | 45.00 | 41.00 | 45.00 | 45.00 | 7.14% | 5,798,400 |
| Oct 19, 2026 | 43.00 | 43.00 | 40.00 | 42.00 | 42.00 | -2.33% | 4,566,300 |
| Oct 16, 2026 | 47.00 | 48.00 | 41.00 | 43.00 | 43.00 | -10.42% | 7,469,600 |
| Oct 15, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 212,300 |
| Oct 14, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 464,800 |
| Oct 13, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 458,800 |
| Oct 12, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 1,026,400 |
| Oct 9, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 481,200 |
| Oct 8, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 407,500 |
| Oct 7, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 368,500 |
| Oct 6, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,205,500 |
| Oct 5, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 910,200 |
| Oct 2, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | - | 1,322,400 |
| Oct 1, 2026 | 50.00 | 50.00 | 46.00 | 49.00 | 49.00 | - | 2,757,500 |
| Sep 30, 2026 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 1,634,900 |
| Sep 29, 2026 | 45.00 | 51.00 | 43.00 | 49.00 | 49.00 | 6.52% | 6,204,900 |
| Sep 28, 2026 | 43.00 | 48.00 | 43.00 | 46.00 | 46.00 | -8.00% | 6,575,800 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 257,200 |
| Sep 24, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 783,100 |
| Sep 23, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,564,300 |
| Sep 22, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,743,300 |
| 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 |