PT Bank QNB Indonesia Tbk BKSW

IDX · Indonesia · Finance

IDR 48.00-1.00 (-2.04%)

Market open· Oct 2, 2026, 3:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 48.00	-2.04%	IDR 49.00	IDR 49.00	IDR 48.00	202.90K
2026-10-01	IDR 49.00	0.00%	IDR 50.00	IDR 50.00	IDR 46.00	2.76M
2026-09-30	IDR 49.00	0.00%	IDR 49.00	IDR 51.00	IDR 49.00	1.63M
2026-09-29	IDR 49.00	+6.52%	IDR 45.00	IDR 51.00	IDR 43.00	6.20M
2026-09-28	IDR 46.00	-8.00%	IDR 43.00	IDR 48.00	IDR 43.00	6.58M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	257.20K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	783.10K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.56M
2026-09-22	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	3.74M
2026-09-21	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	2.70M
2026-09-18	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	3.92M
2026-09-17	IDR 51.00	-5.56%	IDR 53.00	IDR 53.00	IDR 51.00	24.37M
2026-09-16	IDR 54.00	0.00%	IDR 53.00	IDR 54.00	IDR 53.00	779.90K
2026-09-15	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	1.81M
2026-09-14	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	980.50K
2026-09-11	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	1.75M
2026-09-10	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 53.00	2.80M
2026-09-09	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	2.49M
2026-09-08	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	1.35M
2026-09-07	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	1.79M
2026-09-04	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	2.76M
2026-09-03	IDR 55.00	-1.79%	IDR 57.00	IDR 57.00	IDR 55.00	8.41M
2026-09-02	IDR 56.00	+5.66%	IDR 52.00	IDR 57.00	IDR 52.00	24.28M
2026-09-01	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 51.00	2.25M
2026-08-31	IDR 52.00	+1.96%	IDR 52.00	IDR 53.00	IDR 51.00	1.70M
2026-08-28	IDR 51.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	3.46M
2026-08-27	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	549.70K
2026-08-26	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	1.92M
2026-08-25	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-08-24	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	3.58M
2026-08-21	IDR 52.00	-1.89%	IDR 52.00	IDR 53.00	IDR 51.00	3.37M
2026-08-20	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 52.00	3.31M
2026-08-19	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	538.30K
2026-08-18	IDR 53.00	+1.92%	IDR 54.00	IDR 54.00	IDR 52.00	3.39M
2026-08-14	IDR 52.00	-1.89%	IDR 52.00	IDR 53.00	IDR 51.00	1.62M
2026-08-13	IDR 53.00	+1.92%	IDR 53.00	IDR 53.00	IDR 52.00	651.60K
2026-08-12	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 52.00	2.63M
2026-08-11	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	1.61M
2026-08-10	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 51.00	2.81M
2026-08-07	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	2.98M
2026-08-06	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 51.00	1.45M
2026-08-05	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 51.00	6.20M
2026-08-04	IDR 51.00	-3.77%	IDR 54.00	IDR 54.00	IDR 51.00	10.70M
2026-08-03	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	790.50K
2026-07-31	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	273.60K
2026-07-30	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	1.24M
2026-07-29	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	489.40K
2026-07-28	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	460.80K
2026-07-27	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	712.30K
2026-07-24	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	1.15M
2026-07-23	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	3.21M
2026-07-22	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	3.15M
2026-07-21	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	7.27M
2026-07-20	IDR 53.00	+1.92%	IDR 53.00	IDR 54.00	IDR 52.00	2.45M
2026-07-17	IDR 52.00	0.00%	IDR 51.00	IDR 55.00	IDR 51.00	18.95M
2026-07-16	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 51.00	770.90K
2026-07-15	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 51.00	246.30K
2026-07-14	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	4.15M
2026-07-13	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	3.06M
2026-07-10	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	1.48M
2026-07-09	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	9.25M
2026-07-08	IDR 51.00	-1.92%	IDR 53.00	IDR 53.00	IDR 50.00	2.96M
2026-07-07	IDR 52.00	+4.00%	IDR 51.00	IDR 53.00	IDR 51.00	3.25M
2026-07-06	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	3.84M
2026-07-03	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 51.00	228.70K
2026-07-02	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	3.38M
2026-07-01	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	2.25M
2026-06-30	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	2.31M
2026-06-29	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 51.00	516.30K
2026-06-26	IDR 51.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	1.74M
2026-06-25	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 51.00	825.20K
2026-06-24	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	3.93M
2026-06-23	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	923.40K
2026-06-22	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	1.62M
2026-06-19	IDR 52.00	-1.89%	IDR 53.00	IDR 55.00	IDR 52.00	2.11M
2026-06-18	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	1.22M
2026-06-17	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 51.00	2.02M
2026-06-15	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 51.00	2.06M
2026-06-12	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	5.36M
2026-06-11	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	4.16M
2026-06-10	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	3.17M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	12.90M
2026-06-08	IDR 50.00	-3.85%	IDR 51.00	IDR 51.00	IDR 50.00	14.21M
2026-06-05	IDR 52.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	1.41M
2026-06-04	IDR 52.00	0.00%	IDR 53.00	IDR 53.00	IDR 50.00	4.24M
2026-06-03	IDR 52.00	-3.70%	IDR 54.00	IDR 54.00	IDR 52.00	4.89M
2026-06-02	IDR 54.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	2.28M
2026-05-29	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	1.82M
2026-05-28	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 54.00	0
2026-05-27	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 54.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 48.00	-2.04%	IDR 49.00	IDR 49.00	IDR 48.00	202.90K
2026-10-01	IDR 49.00	0.00%	IDR 50.00	IDR 50.00	IDR 46.00	2.76M
2026-09-30	IDR 49.00	0.00%	IDR 49.00	IDR 51.00	IDR 49.00	1.63M
2026-09-29	IDR 49.00	+6.52%	IDR 45.00	IDR 51.00	IDR 43.00	6.20M
2026-09-28	IDR 46.00	-8.00%	IDR 43.00	IDR 48.00	IDR 43.00	6.58M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	257.20K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	783.10K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.56M
2026-09-22	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	3.74M
2026-09-21	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	2.70M
2026-09-18	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	3.92M
2026-09-17	IDR 51.00	-5.56%	IDR 53.00	IDR 53.00	IDR 51.00	24.37M
2026-09-16	IDR 54.00	0.00%	IDR 53.00	IDR 54.00	IDR 53.00	779.90K
2026-09-15	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	1.81M
2026-09-14	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	980.50K
2026-09-11	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	1.75M
2026-09-10	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 53.00	2.80M
2026-09-09	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	2.49M
2026-09-08	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	1.35M
2026-09-07	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	1.79M
2026-09-04	IDR 55.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	2.76M
2026-09-03	IDR 55.00	-1.79%	IDR 57.00	IDR 57.00	IDR 55.00	8.41M
2026-09-02	IDR 56.00	+5.66%	IDR 52.00	IDR 57.00	IDR 52.00	24.28M
2026-09-01	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 51.00	2.25M
2026-08-31	IDR 52.00	+1.96%	IDR 52.00	IDR 53.00	IDR 51.00	1.70M
2026-08-28	IDR 51.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	3.46M
2026-08-27	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	549.70K
2026-08-26	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	1.92M
2026-08-25	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-08-24	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	3.58M
2026-08-21	IDR 52.00	-1.89%	IDR 52.00	IDR 53.00	IDR 51.00	3.37M
2026-08-20	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 52.00	3.31M
2026-08-19	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	538.30K
2026-08-18	IDR 53.00	+1.92%	IDR 54.00	IDR 54.00	IDR 52.00	3.39M
2026-08-14	IDR 52.00	-1.89%	IDR 52.00	IDR 53.00	IDR 51.00	1.62M
2026-08-13	IDR 53.00	+1.92%	IDR 53.00	IDR 53.00	IDR 52.00	651.60K
2026-08-12	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 52.00	2.63M
2026-08-11	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	1.61M
2026-08-10	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 51.00	2.81M
2026-08-07	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	2.98M
2026-08-06	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 51.00	1.45M
2026-08-05	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 51.00	6.20M
2026-08-04	IDR 51.00	-3.77%	IDR 54.00	IDR 54.00	IDR 51.00	10.70M
2026-08-03	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	790.50K
2026-07-31	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	273.60K
2026-07-30	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	1.24M
2026-07-29	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	489.40K
2026-07-28	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	460.80K
2026-07-27	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	712.30K
2026-07-24	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	1.15M
2026-07-23	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	3.21M
2026-07-22	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	3.15M
2026-07-21	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	7.27M
2026-07-20	IDR 53.00	+1.92%	IDR 53.00	IDR 54.00	IDR 52.00	2.45M
2026-07-17	IDR 52.00	0.00%	IDR 51.00	IDR 55.00	IDR 51.00	18.95M
2026-07-16	IDR 52.00	0.00%	IDR 51.00	IDR 52.00	IDR 51.00	770.90K
2026-07-15	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 51.00	246.30K
2026-07-14	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	4.15M
2026-07-13	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	3.06M
2026-07-10	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	1.48M
2026-07-09	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	9.25M
2026-07-08	IDR 51.00	-1.92%	IDR 53.00	IDR 53.00	IDR 50.00	2.96M
2026-07-07	IDR 52.00	+4.00%	IDR 51.00	IDR 53.00	IDR 51.00	3.25M
2026-07-06	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	3.84M
2026-07-03	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 51.00	228.70K
2026-07-02	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	3.38M
2026-07-01	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	2.25M
2026-06-30	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	2.31M
2026-06-29	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 51.00	516.30K
2026-06-26	IDR 51.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	1.74M
2026-06-25	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 51.00	825.20K
2026-06-24	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	3.93M
2026-06-23	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 51.00	923.40K
2026-06-22	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	1.62M
2026-06-19	IDR 52.00	-1.89%	IDR 53.00	IDR 55.00	IDR 52.00	2.11M
2026-06-18	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	1.22M
2026-06-17	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 51.00	2.02M
2026-06-15	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 51.00	2.06M
2026-06-12	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	5.36M
2026-06-11	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	4.16M
2026-06-10	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	3.17M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	12.90M
2026-06-08	IDR 50.00	-3.85%	IDR 51.00	IDR 51.00	IDR 50.00	14.21M
2026-06-05	IDR 52.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	1.41M
2026-06-04	IDR 52.00	0.00%	IDR 53.00	IDR 53.00	IDR 50.00	4.24M
2026-06-03	IDR 52.00	-3.70%	IDR 54.00	IDR 54.00	IDR 52.00	4.89M
2026-06-02	IDR 54.00	0.00%	IDR 55.00	IDR 56.00	IDR 53.00	2.28M
2026-05-29	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	1.82M
2026-05-28	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 54.00	0
2026-05-27	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 54.00	0