PT Bank QNB Indonesia Tbk (IDX:BKSW)
Indonesia · Delayed Price · Currency is IDR 55.00
+2.00 (3.77%)
Sep 2, 2026, 11:59 AM WIB
PT Bank QNB Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |