PT Bank MNC Internasional Tbk BABP
IDX · Indonesia · Finance
IDR 29.00-2.00 (-6.45%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 31.00 | -3.13% | IDR 31.00 | IDR 34.00 | IDR 29.00 | 88.36M |
| 2026-09-30 | IDR 32.00 | -13.51% | IDR 35.00 | IDR 37.00 | IDR 32.00 | 155.00M |
| 2026-09-29 | IDR 37.00 | -13.95% | IDR 37.00 | IDR 42.00 | IDR 37.00 | 492.53M |
| 2026-09-28 | IDR 43.00 | -14.00% | IDR 43.00 | IDR 43.00 | IDR 43.00 | 836.40K |
| 2026-09-25 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 222.50K |
| 2026-09-24 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 6.60K |
| 2026-09-23 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 509.00K |
| 2026-09-22 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 33.10K |
| 2026-09-21 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 172.30K |
| 2026-09-18 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 15.20K |
| 2026-09-17 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 8.00K |
| 2026-09-16 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 89.40K |
| 2026-09-15 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 233.10K |
| 2026-09-14 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 217.90K |
| 2026-09-11 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 139.50K |
| 2026-09-10 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 5.45M |
| 2026-09-09 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 150.20K |
| 2026-09-08 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 73.60K |
| 2026-09-07 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 121.90K |
| 2026-09-04 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 282.90K |
| 2026-09-03 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 1.46M |
| 2026-09-02 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 505.40K |
| 2026-09-01 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 87.10K |
| 2026-08-31 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 34.80K |
| 2026-08-28 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 167.50K |
| 2026-08-27 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 556.00K |
| 2026-08-26 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 89.90K |
| 2026-08-25 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0 |
| 2026-08-24 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 75.30K |
| 2026-08-21 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 1.23M |
| 2026-08-20 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 169.30K |
| 2026-08-19 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 623.00K |
| 2026-08-18 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 791.00K |
| 2026-08-14 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 374.30K |
| 2026-08-13 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 1.56M |
| 2026-08-12 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 556.60K |
| 2026-08-11 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 633.60K |
| 2026-08-10 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 647.70K |
| 2026-08-07 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 224.40K |
| 2026-08-06 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 248.90K |
| 2026-08-05 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 263.90K |
| 2026-08-04 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 306.10K |
| 2026-08-03 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 1.80M |
| 2026-07-31 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 1.37M |
| 2026-07-30 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 32.00K |
| 2026-07-29 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 28.40K |
| 2026-07-28 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 65.30K |
| 2026-07-27 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 242.80K |
| 2026-07-24 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 189.80K |
| 2026-07-23 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 3.98M |
| 2026-07-22 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 2.43M |
| 2026-07-21 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 1.43M |
| 2026-07-20 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 933.90K |
| 2026-07-17 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 25.22M |
| 2026-07-16 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 220.00K |
| 2026-07-15 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 209.10K |
| 2026-07-14 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 329.80K |
| 2026-07-13 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 74.00K |
| 2026-07-10 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 127.90K |
| 2026-07-09 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 63.50K |
| 2026-07-08 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 441.60K |
| 2026-07-07 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 1.37M |
| 2026-07-06 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 53.90K |
| 2026-07-03 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 92.70K |
| 2026-07-02 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 182.00K |
| 2026-07-01 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 203.20K |
| 2026-06-30 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 210.90K |
| 2026-06-29 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 220.80K |
| 2026-06-26 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 2.14M |
| 2026-06-25 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 473.50K |
| 2026-06-24 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 5.51M |
| 2026-06-23 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 265.00K |
| 2026-06-22 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 352.80K |
| 2026-06-19 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 998.90K |
| 2026-06-18 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 947.30K |
| 2026-06-17 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 20.28M |
| 2026-06-15 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 11.84M |
| 2026-06-12 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 696.50K |
| 2026-06-11 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 670.70K |
| 2026-06-10 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 974.40K |
| 2026-06-09 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 315.70K |
| 2026-06-08 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 246.60K |
| 2026-06-05 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 606.70K |
| 2026-06-04 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 1.33M |
| 2026-06-03 | IDR 50.00 | -1.96% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 1.82M |
| 2026-06-02 | IDR 51.00 | +2.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 8.05M |
| 2026-05-29 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 3.31M |
| 2026-05-28 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0 |
| 2026-05-27 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0 |
| 2026-05-26 | IDR 50.00 | 0.00% | IDR 50.00 | IDR 51.00 | IDR 50.00 | 20.50M |