PT Bank QNB Indonesia Tbk (IDX:BKSW)
Indonesia
· Delayed Price · Currency is IDR 66.00
+2.00 (3.13%)
At close: Dec 5, 2025
PT Bank QNB Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 66.00 | 63.00 | 66.00 | - | 3.13% | 14,123,000 |
| Dec 4, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 6,930,100 |
| Dec 3, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 8,353,200 |
| Dec 2, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 11,608,500 |
| Dec 1, 2025 | 66.00 | 66.00 | 62.00 | 64.00 | 64.00 | -1.54% | 17,074,700 |
| Nov 28, 2025 | 71.00 | 71.00 | 65.00 | 65.00 | 65.00 | -4.41% | 26,249,700 |
| Nov 27, 2025 | 71.00 | 72.00 | 67.00 | 68.00 | 68.00 | -4.23% | 61,794,200 |
| Nov 26, 2025 | 66.00 | 79.00 | 63.00 | 71.00 | 71.00 | 9.23% | 298,007,500 |
| Nov 25, 2025 | 63.00 | 68.00 | 62.00 | 65.00 | 65.00 | 4.84% | 66,586,700 |
| Nov 24, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 4,437,500 |
| Nov 21, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 767,000 |
| Nov 20, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 1,011,900 |
| Nov 19, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,573,300 |
| Nov 18, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,971,000 |
| Nov 17, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 1,221,600 |
| Nov 14, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 1,722,900 |
| Nov 13, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 2,096,400 |
| Nov 12, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 1,670,400 |
| Nov 11, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 3,083,000 |
| Nov 10, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 3,357,100 |
| Nov 7, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 4,231,000 |
| Nov 6, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 4,302,700 |
| Nov 5, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 4,095,000 |
| Nov 4, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 4,703,900 |
| Nov 3, 2025 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 7,237,800 |
| Oct 31, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 472,500 |
| Oct 30, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 1,097,300 |
| Oct 29, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 1,492,400 |
| Oct 28, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 3,042,400 |
| Oct 27, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 4,484,400 |
| Oct 24, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 2,456,400 |
| Oct 23, 2025 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 3,436,800 |
| Oct 22, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 12,940,500 |
| Oct 21, 2025 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 6,997,300 |
| Oct 20, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 2,353,900 |
| Oct 17, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 3,229,100 |
| Oct 16, 2025 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 2,815,800 |
| Oct 15, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 2,989,900 |
| Oct 14, 2025 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 3,486,300 |
| Oct 13, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 3,068,700 |
| Oct 10, 2025 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 6,397,100 |
| Oct 9, 2025 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 8,362,700 |
| Oct 8, 2025 | 63.00 | 64.00 | 59.00 | 61.00 | 61.00 | -3.17% | 23,295,700 |
| Oct 7, 2025 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 11,042,300 |
| Oct 6, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 8,217,700 |
| Oct 3, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 17,217,900 |
| Oct 2, 2025 | 66.00 | 72.00 | 65.00 | 66.00 | 66.00 | - | 53,083,000 |
| Oct 1, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 3,624,600 |
| Sep 30, 2025 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 10,306,300 |
| Sep 29, 2025 | 67.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1.52% | 5,049,900 |
| Sep 26, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 6,432,600 |
| Sep 25, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 2,727,300 |
| Sep 24, 2025 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 5,111,600 |
| Sep 23, 2025 | 68.00 | 69.00 | 64.00 | 67.00 | 67.00 | -1.47% | 12,878,600 |
| Sep 22, 2025 | 70.00 | 70.00 | 65.00 | 68.00 | 68.00 | -1.45% | 16,994,500 |
| Sep 19, 2025 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.82% | 9,498,300 |
| Sep 18, 2025 | 73.00 | 79.00 | 71.00 | 71.00 | 71.00 | -1.39% | 47,283,900 |
| Sep 17, 2025 | 71.00 | 75.00 | 71.00 | 72.00 | 72.00 | 1.41% | 17,780,900 |
| Sep 16, 2025 | 74.00 | 75.00 | 70.00 | 71.00 | 71.00 | -2.74% | 17,262,500 |
| Sep 15, 2025 | 70.00 | 74.00 | 70.00 | 73.00 | 73.00 | 4.29% | 12,716,500 |
| Sep 12, 2025 | 69.00 | 73.00 | 69.00 | 70.00 | 70.00 | 1.45% | 14,218,400 |
| Sep 11, 2025 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | - | 10,161,100 |
| Sep 10, 2025 | 67.00 | 72.00 | 67.00 | 69.00 | 69.00 | 2.99% | 11,780,900 |
| Sep 9, 2025 | 69.00 | 71.00 | 67.00 | 67.00 | 67.00 | -2.90% | 5,280,900 |
| Sep 8, 2025 | 69.00 | 77.00 | 67.00 | 69.00 | 69.00 | 1.47% | 41,478,400 |
| Sep 4, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 7,968,500 |
| Sep 3, 2025 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 9,454,800 |
| Sep 2, 2025 | 66.00 | 70.00 | 66.00 | 68.00 | 68.00 | 3.03% | 3,401,000 |
| Sep 1, 2025 | 66.00 | 68.00 | 63.00 | 66.00 | 66.00 | -4.35% | 8,457,100 |
| Aug 29, 2025 | 74.00 | 74.00 | 66.00 | 69.00 | 69.00 | -6.76% | 30,321,700 |
| Aug 28, 2025 | 72.00 | 77.00 | 71.00 | 74.00 | 74.00 | 2.78% | 25,695,500 |
| Aug 27, 2025 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 7,240,300 |
| Aug 26, 2025 | 78.00 | 79.00 | 72.00 | 73.00 | 73.00 | -5.19% | 31,009,600 |
| Aug 25, 2025 | 68.00 | 81.00 | 67.00 | 77.00 | 77.00 | 13.24% | 130,087,800 |
| Aug 22, 2025 | 64.00 | 73.00 | 63.00 | 68.00 | 68.00 | 6.25% | 96,334,400 |
| Aug 21, 2025 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 6,634,100 |
| Aug 20, 2025 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 1.59% | 32,155,700 |
| Aug 19, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 4,678,100 |
| Aug 15, 2025 | 64.00 | 68.00 | 62.00 | 62.00 | 62.00 | -3.13% | 56,707,200 |
| Aug 14, 2025 | 62.00 | 67.00 | 61.00 | 64.00 | 64.00 | 4.92% | 110,722,100 |
| Aug 13, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 11,344,700 |
| Aug 12, 2025 | 60.00 | 66.00 | 59.00 | 62.00 | 62.00 | 1.64% | 37,719,500 |
| Aug 11, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 5,585,100 |
| Aug 8, 2025 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 3,148,600 |
| Aug 7, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 5,182,200 |
| Aug 6, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 3,590,200 |
| Aug 5, 2025 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 5,743,300 |
| Aug 4, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 10,735,700 |
| Aug 1, 2025 | 64.00 | 68.00 | 61.00 | 62.00 | 62.00 | -1.59% | 112,791,200 |
| Jul 31, 2025 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 22,690,300 |
| Jul 30, 2025 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | 1.61% | 26,349,200 |
| Jul 29, 2025 | 61.00 | 68.00 | 61.00 | 62.00 | 62.00 | 1.64% | 51,943,500 |
| Jul 28, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 6,242,800 |
| Jul 25, 2025 | 63.00 | 70.00 | 61.00 | 62.00 | 62.00 | - | 89,968,800 |
| Jul 24, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 5,254,200 |
| Jul 23, 2025 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 5,342,000 |
| Jul 22, 2025 | 61.00 | 68.00 | 61.00 | 63.00 | 63.00 | 3.28% | 42,607,800 |
| Jul 21, 2025 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 7,556,700 |
| Jul 18, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 1,888,600 |
| Jul 17, 2025 | 67.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 19,856,000 |