PT Bank MNC Internasional Tbk (IDX:BABP)
Indonesia
· Delayed Price · Currency is IDR 52.00
-1.00 (-1.89%)
Mar 6, 2026, 4:14 PM WIB
IDX:BABP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | - | -1.89% | 8,699,700 |
| Mar 5, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 13,210,400 |
| Mar 4, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 44,532,500 |
| Mar 3, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 13,563,400 |
| Mar 2, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -7.02% | 35,355,300 |
| Feb 27, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 12,047,800 |
| Feb 26, 2026 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.79% | 33,845,600 |
| Feb 25, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 9,690,000 |
| Feb 24, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 10,354,900 |
| Feb 23, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 8,783,600 |
| Feb 20, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 7,015,100 |
| Feb 19, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 6,073,000 |
| Feb 18, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 8,684,200 |
| Feb 13, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 5,801,900 |
| Feb 12, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 13,605,700 |
| Feb 11, 2026 | 58.00 | 61.00 | 56.00 | 59.00 | 59.00 | 1.72% | 39,361,900 |
| Feb 10, 2026 | 57.00 | 59.00 | 55.00 | 58.00 | 58.00 | 1.75% | 20,232,400 |
| Feb 9, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 4,561,600 |
| Feb 6, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 16,507,100 |
| Feb 5, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 13,402,400 |
| Feb 4, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 15,808,800 |
| Feb 3, 2026 | 54.00 | 60.00 | 53.00 | 59.00 | 59.00 | 5.36% | 23,407,600 |
| Feb 2, 2026 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | -5.08% | 19,159,900 |
| Jan 30, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 16,848,200 |
| Jan 29, 2026 | 56.00 | 61.00 | 50.00 | 60.00 | 60.00 | 3.45% | 68,748,900 |
| Jan 28, 2026 | 63.00 | 65.00 | 56.00 | 58.00 | 58.00 | -7.94% | 67,348,300 |
| Jan 27, 2026 | 63.00 | 65.00 | 60.00 | 63.00 | 63.00 | 1.61% | 51,188,100 |
| Jan 26, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 21,064,500 |
| Jan 23, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 34,739,200 |
| Jan 22, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 30,458,200 |
| Jan 21, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 57,777,500 |
| Jan 20, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 37,124,400 |
| Jan 19, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 40,123,500 |
| Jan 15, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 43,240,500 |
| Jan 14, 2026 | 67.00 | 69.00 | 65.00 | 68.00 | 68.00 | 1.49% | 56,246,300 |
| Jan 13, 2026 | 69.00 | 73.00 | 65.00 | 67.00 | 67.00 | - | 193,814,400 |
| Jan 12, 2026 | 64.00 | 68.00 | 61.00 | 67.00 | 67.00 | 6.35% | 245,003,100 |
| Jan 9, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 69,107,000 |
| Jan 8, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 68,217,600 |
| Jan 7, 2026 | 65.00 | 66.00 | 61.00 | 64.00 | 64.00 | -1.54% | 206,021,000 |
| Jan 6, 2026 | 66.00 | 72.00 | 63.00 | 65.00 | 65.00 | - | 342,791,200 |
| Jan 5, 2026 | 60.00 | 70.00 | 57.00 | 65.00 | 65.00 | 12.07% | 427,910,400 |
| Jan 2, 2026 | 55.00 | 60.00 | 54.00 | 58.00 | 58.00 | 5.45% | 76,802,000 |
| Dec 30, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 9,480,100 |
| Dec 29, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 18,262,400 |
| Dec 24, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 8,788,700 |
| Dec 23, 2025 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 17,488,400 |
| Dec 22, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 17,966,700 |
| Dec 19, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 22,008,600 |
| Dec 18, 2025 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 95,658,900 |
| Dec 17, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 29,527,500 |
| Dec 16, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 45,683,700 |
| Dec 15, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 20,290,700 |
| Dec 12, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 24,307,300 |
| Dec 11, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 23,101,600 |
| Dec 10, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 29,998,000 |
| Dec 9, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 11,823,600 |
| Dec 8, 2025 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 15,100,300 |
| 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 |