PT Bank MNC Internasional Tbk (IDX:BABP)
Indonesia
· Delayed Price · Currency is IDR 55.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BABP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 7,578,900 |
| Dec 4, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 21,867,600 |
| Dec 3, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 9,936,200 |
| Dec 2, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 32,645,900 |
| Dec 1, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 19,688,200 |
| Nov 28, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 13,109,400 |
| Nov 27, 2025 | 57.00 | 60.00 | 55.00 | 56.00 | 56.00 | -1.75% | 135,515,400 |
| Nov 26, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 5.56% | 51,442,700 |
| Nov 25, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 3,854,100 |
| Nov 24, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 28,064,700 |
| Nov 21, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 6,253,300 |
| Nov 20, 2025 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 49,665,700 |
| Nov 19, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 12,819,000 |
| Nov 18, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 8,514,000 |
| Nov 17, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 7,764,900 |
| Nov 14, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 20,524,300 |
| Nov 13, 2025 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 33,321,200 |
| Nov 12, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 8,452,500 |
| Nov 11, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 10,648,700 |
| Nov 10, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 21,538,700 |
| Nov 7, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 21,228,500 |
| Nov 6, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 4,969,400 |
| Nov 5, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 3,046,000 |
| Nov 4, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 6,102,100 |
| Nov 3, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 8,571,700 |
| Oct 31, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 20,052,900 |
| Oct 30, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 5,068,500 |
| Oct 29, 2025 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 29,568,800 |
| Oct 28, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 7,419,800 |
| Oct 27, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 8,455,600 |
| Oct 24, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 6,200,700 |
| Oct 23, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 7,524,900 |
| Oct 22, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 11,508,200 |
| Oct 21, 2025 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1.92% | 49,191,600 |
| Oct 20, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 16,244,600 |
| Oct 17, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 15,150,800 |
| Oct 16, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 6,441,400 |
| Oct 15, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 9,420,300 |
| Oct 14, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 22,150,200 |
| Oct 13, 2025 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | -1.85% | 39,102,900 |
| Oct 10, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 19,372,200 |
| Oct 9, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 23,957,700 |
| Oct 8, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 19,317,900 |
| Oct 7, 2025 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | -5.36% | 48,531,800 |
| Oct 6, 2025 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | -1.75% | 41,519,400 |
| Oct 3, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 16,441,400 |
| Oct 2, 2025 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 18,616,200 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 10,297,600 |
| Sep 30, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 12,839,100 |
| Sep 29, 2025 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 31,075,900 |
| Sep 26, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 23,548,500 |
| Sep 25, 2025 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 25,393,400 |
| Sep 24, 2025 | 57.00 | 61.00 | 57.00 | 59.00 | 59.00 | 3.51% | 89,883,400 |
| Sep 23, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 25,820,600 |
| Sep 22, 2025 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 37,269,700 |
| Sep 19, 2025 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 22,353,200 |
| Sep 18, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 16,533,600 |
| Sep 17, 2025 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | -3.28% | 28,906,800 |
| Sep 16, 2025 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 19,987,600 |
| Sep 15, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 21,145,800 |
| Sep 12, 2025 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 16,486,200 |
| Sep 11, 2025 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 3.39% | 17,427,600 |
| Sep 10, 2025 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1.72% | 21,562,200 |
| Sep 9, 2025 | 59.00 | 61.00 | 57.00 | 58.00 | 58.00 | -1.69% | 37,564,200 |
| Sep 8, 2025 | 62.00 | 64.00 | 59.00 | 59.00 | 59.00 | -3.28% | 70,630,300 |
| Sep 4, 2025 | 60.00 | 65.00 | 59.00 | 61.00 | 61.00 | 1.67% | 135,364,800 |
| Sep 3, 2025 | 58.00 | 61.00 | 57.00 | 60.00 | 60.00 | 3.45% | 40,404,600 |
| Sep 2, 2025 | 56.00 | 60.00 | 56.00 | 58.00 | 58.00 | 3.57% | 26,419,100 |
| Sep 1, 2025 | 56.00 | 58.00 | 53.00 | 56.00 | 56.00 | -3.45% | 32,933,900 |
| Aug 29, 2025 | 61.00 | 61.00 | 56.00 | 58.00 | 58.00 | -6.45% | 91,728,200 |
| Aug 28, 2025 | 60.00 | 64.00 | 60.00 | 62.00 | 62.00 | 5.08% | 131,207,600 |
| Aug 27, 2025 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -1.67% | 64,679,600 |
| Aug 26, 2025 | 67.00 | 69.00 | 60.00 | 60.00 | 60.00 | -10.45% | 356,197,600 |
| Aug 25, 2025 | 55.00 | 67.00 | 53.00 | 67.00 | 67.00 | 19.64% | 315,156,900 |
| Aug 22, 2025 | 53.00 | 56.00 | 50.00 | 56.00 | 56.00 | 5.66% | 163,439,500 |
| Aug 21, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 21,377,000 |
| Aug 20, 2025 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 99,005,700 |
| Aug 19, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 23,229,000 |
| Aug 15, 2025 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 25,195,200 |
| Aug 14, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 27,793,700 |
| Aug 13, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 12,712,500 |
| Aug 12, 2025 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3.85% | 67,344,500 |
| Aug 11, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 8,826,700 |
| Aug 8, 2025 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 27,933,100 |
| Aug 7, 2025 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 45,844,600 |
| Aug 6, 2025 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -7.14% | 93,311,600 |
| Aug 5, 2025 | 50.00 | 57.00 | 50.00 | 56.00 | 56.00 | 9.80% | 270,207,200 |
| Aug 4, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 19,800,100 |
| Aug 1, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 13,224,100 |
| Jul 31, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 10,366,800 |
| Jul 30, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 12,743,100 |
| Jul 29, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,885,700 |
| Jul 28, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 19,013,900 |
| Jul 25, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 8,566,600 |
| Jul 24, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 21,058,700 |
| Jul 23, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 5,430,100 |
| Jul 22, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,926,600 |
| Jul 21, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 19,042,400 |
| Jul 18, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 13,075,600 |
| Jul 17, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 11,882,800 |