PT BNI Asset Management - Bniam Nusantara Etf MSCI Indonesia Equity Index (IDX:XBNI)
Indonesia · Delayed Price · Currency is IDR 1,000.00
-16.00 (-1.57%)
At close: Jul 22, 2025
IDX:XBNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.57% | 15,000 |
| Jul 21, 2025 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - | 1,000 |
| Jul 18, 2025 | 1,018.00 | 1,018.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.89% | 700 |
| Jul 17, 2025 | 1,006.00 | 1,007.00 | 1,005.00 | 1,007.00 | 1,007.00 | - | 1,800 |
| Jul 16, 2025 | 1,007.00 | 1,018.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.40% | 86,300 |
| Jul 15, 2025 | 987.00 | 1,003.00 | 987.00 | 1,003.00 | 1,003.00 | 0.10% | 800 |
| Jul 14, 2025 | 1,002.00 | 1,002.00 | 1,001.00 | 1,002.00 | 1,002.00 | -1.28% | 600 |
| Jul 11, 2025 | 1,003.00 | 1,020.00 | 1,003.00 | 1,015.00 | 1,015.00 | -0.10% | 2,400 |
| Jul 10, 2025 | 997.00 | 1,016.00 | 997.00 | 1,016.00 | 1,016.00 | 1.70% | 300 |
| Jul 8, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 400 |
| Jul 7, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 1,500 |
| Jul 4, 2025 | 1,002.00 | 1,002.00 | 999.00 | 999.00 | 999.00 | -0.30% | 900 |
| Jul 2, 2025 | 1,003.00 | 1,003.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.30% | 200 |
| Jun 30, 2025 | 1,009.00 | 1,009.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 1,300 |
| Jun 25, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1.52% | 100 |
| Jun 23, 2025 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | -1.88% | 7,000 |
| Jun 20, 2025 | 1,008.00 | 1,009.00 | 1,008.00 | 1,009.00 | 1,009.00 | -0.88% | 700 |
| Jun 19, 2025 | 1,034.00 | 1,034.00 | 1,018.00 | 1,018.00 | 1,018.00 | -2.86% | 1,700 |
| Jun 16, 2025 | 1,051.00 | 1,051.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.10% | 300 |
| Jun 13, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.94% | 700 |
| Jun 12, 2025 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.09% | 3,000 |
| Jun 11, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1.53% | 500 |
| Jun 10, 2025 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - | 2,100 |
| Jun 5, 2025 | 1,043.00 | 1,044.00 | 1,043.00 | 1,044.00 | 1,044.00 | 0.48% | 300 |
| Jun 4, 2025 | 1,042.00 | 1,042.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.10% | 500 |
| Jun 3, 2025 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.58% | 1,800 |
| Jun 2, 2025 | 1,042.00 | 1,042.00 | 1,034.00 | 1,034.00 | 1,034.00 | -3.63% | 400 |
| May 27, 2025 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.28% | 100 |
| May 26, 2025 | 1,074.00 | 1,074.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.56% | 300 |
| May 22, 2025 | 1,072.00 | 1,078.00 | 1,064.00 | 1,076.00 | 1,076.00 | 0.19% | 400 |
| May 20, 2025 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 2.09% | 100 |
| May 19, 2025 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.19% | 100 |
| May 16, 2025 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 2.63% | 200 |
| May 14, 2025 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 2.19% | 500 |
| May 9, 2025 | 1,009.00 | 1,009.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.20% | 300 |
| May 8, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | -1.27% | 200 |
| May 7, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.49% | 100 |
| May 6, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1.00% | 100 |
| May 5, 2025 | 998.00 | 1,005.00 | 998.00 | 1,005.00 | 1,005.00 | 0.40% | 600 |
| May 2, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,001.00 | 1,001.00 | 1.11% | 2,600 |
| Apr 30, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.51% | 700 |
| Apr 28, 2025 | 988.00 | 988.00 | 985.00 | 985.00 | 985.00 | 1.55% | 600 |
| Apr 24, 2025 | 990.00 | 990.00 | 970.00 | 970.00 | 970.00 | 3.52% | 1,100 |
| Apr 14, 2025 | 929.00 | 937.00 | 929.00 | 937.00 | 937.00 | 1.19% | 1,600 |
| Apr 10, 2025 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 5.95% | 200 |
| Apr 9, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0.23% | 100 |
| Apr 8, 2025 | 874.00 | 874.00 | 872.00 | 872.00 | 872.00 | -7.23% | 500 |
| Mar 27, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | 1,000 |
| Mar 26, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 5.62% | 400 |
| Mar 24, 2025 | 911.00 | 911.00 | 867.00 | 890.00 | 890.00 | -2.20% | 600 |