PT Bank of India Indonesia Tbk (IDX:BSWD)
Indonesia · Delayed Price · Currency is IDR 850.00
+5.00 (0.59%)
Dec 29, 2025, 4:56 PM WIB
IDX:BSWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.59% | 1,000 |
| Dec 23, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 1.20% | 100 |
| Dec 22, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1.83% | 3,300 |
| Dec 19, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.61% | 400 |
| Dec 18, 2025 | 800.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.88% | 3,600 |
| Dec 15, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 300 |
| Dec 10, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,100 |
| Dec 8, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 1,400 |
| Dec 5, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 100 |
| Dec 3, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 100 |
| Dec 2, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 300 |
| Dec 1, 2025 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.62% | 300 |
| Nov 28, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -10.00% | 900 |
| Nov 27, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 200 |
| Nov 25, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 500 |
| Nov 17, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 300 |
| Nov 14, 2025 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | -0.55% | 600 |
| Nov 13, 2025 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | -9.50% | 500 |
| Nov 11, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 100 |
| Nov 6, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 400 |
| Nov 5, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 300 |
| Nov 3, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 100 |
| Oct 29, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 100 |
| Oct 28, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 200 |
| Oct 27, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 200 |
| Oct 24, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 100 |
| Oct 23, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 200 |
| Oct 17, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 200 |
| Oct 16, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 200 |
| Oct 14, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -7.41% | 10,700 |
| Oct 13, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 100 |
| Oct 10, 2025 | 1,315.00 | 1,315.00 | 1,080.00 | 1,080.00 | 1,080.00 | -10.00% | 300 |
| Oct 9, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 2,600 |
| Oct 8, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -8.75% | 300 |
| Oct 7, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | 700 |
| Oct 3, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | 100 |
| Oct 2, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | 200 |
| Oct 1, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | 300 |
| Sep 30, 2025 | 1,300.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | -6.07% | 500 |
| Sep 22, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 200 |
| Sep 18, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 100 |
| Sep 16, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 100 |
| Sep 15, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 900 |
| Sep 4, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 200 |
| Sep 3, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 100 |
| Sep 2, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 100 |
| Sep 1, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.05% | 200 |
| Aug 25, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 200 |
| Aug 4, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 7,000 |
| Jul 14, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.35% | 100 |