PT Bank of India Indonesia Tbk (IDX:BSWD)
Indonesia · Delayed Price · Currency is IDR 8,075.00
+1,325.00 (19.63%)
Oct 22, 2026, 7:57 AM WIB
IDX:BSWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | - | 131,900 |
| Oct 20, 2026 | 8,100.00 | 8,100.00 | 6,800.00 | 8,075.00 | 8,075.00 | 19.63% | 131,900 |
| Oct 19, 2026 | 5,675.00 | 6,750.00 | 5,675.00 | 6,750.00 | 6,750.00 | 20.00% | 26,600 |
| Oct 16, 2026 | 5,625.00 | 5,625.00 | 3,830.00 | 5,625.00 | 5,625.00 | 25.00% | 69,100 |
| Oct 15, 2026 | 3,960.00 | 4,500.00 | 3,960.00 | 4,500.00 | 4,500.00 | 25.00% | 27,700 |
| Oct 2, 2026 | 3,600.00 | 3,600.00 | 3,150.00 | 3,600.00 | 3,600.00 | 25.00% | 40,900 |
| Sep 30, 2026 | 2,450.00 | 2,880.00 | 2,450.00 | 2,880.00 | 2,880.00 | 24.68% | 46,000 |
| Sep 29, 2026 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 24.53% | 11,600 |
| Sep 28, 2026 | 1,635.00 | 1,855.00 | 1,635.00 | 1,855.00 | 1,855.00 | 24.92% | 9,300 |
| Sep 25, 2026 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.00% | 100 |
| Sep 9, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 100 |
| Aug 28, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.67% | 100 |
| Aug 27, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 500 |
| Aug 24, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 200 |
| Aug 21, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 9.96% | 1,500 |
| Aug 20, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 9.72% | 200 |
| Aug 19, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 9.78% | 300 |
| Aug 18, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 100 |
| Aug 12, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 100 |
| Aug 10, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 100 |
| Aug 4, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 200 |
| Jul 28, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -10.00% | 100 |
| Jul 17, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 300 |
| Jul 15, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -8.09% | 200 |
| Jul 13, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 100 |
| Jul 8, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 100 |
| Jul 3, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.45% | 2,400 |
| Jun 15, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 100 |
| May 25, 2026 | 1,425.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.75% | 400 |
| May 21, 2026 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 1,000 |
| May 19, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 800 |
| May 13, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 200 |