PT Bank QNB Indonesia Tbk (IDX:BKSW)
Indonesia
· Delayed Price · Currency is IDR 61.00
+1.00 (1.67%)
At close: Mar 5, 2026
PT Bank QNB Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 28,700,700 |
| Mar 3, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 14,908,800 |
| Mar 2, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 12,939,800 |
| Feb 27, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 5,351,000 |
| Feb 26, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 5,300,800 |
| Feb 25, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 3,384,600 |
| Feb 24, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,990,200 |
| Feb 23, 2026 | 63.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 5,347,900 |
| Feb 20, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 3,164,100 |
| Feb 19, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 3,052,600 |
| Feb 18, 2026 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 3,491,000 |
| Feb 13, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 1,709,600 |
| Feb 12, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 6,464,200 |
| Feb 11, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 8,694,300 |
| Feb 10, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 3,405,000 |
| Feb 9, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 3,674,800 |
| Feb 6, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 5,528,100 |
| Feb 5, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 5,481,500 |
| Feb 4, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 7,434,700 |
| Feb 3, 2026 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 3.23% | 5,760,000 |
| Feb 2, 2026 | 66.00 | 66.00 | 61.00 | 62.00 | 62.00 | -4.62% | 11,609,900 |
| Jan 30, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 3.17% | 7,933,300 |
| Jan 29, 2026 | 63.00 | 64.00 | 57.00 | 63.00 | 63.00 | - | 19,465,800 |
| Jan 28, 2026 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | -3.08% | 25,244,200 |
| Jan 27, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 12,700,200 |
| Jan 26, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 15,482,600 |
| Jan 23, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 4,519,600 |
| Jan 22, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 10,796,200 |
| Jan 21, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 10,671,600 |
| Jan 20, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 17,058,600 |
| Jan 19, 2026 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 8,218,200 |
| Jan 15, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 10,947,600 |
| Jan 14, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 14,713,100 |
| Jan 13, 2026 | 66.00 | 68.00 | 65.00 | 65.00 | 65.00 | -1.52% | 15,303,300 |
| Jan 12, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 19,169,300 |
| Jan 9, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 22,119,100 |
| Jan 8, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 16,737,600 |
| Jan 7, 2026 | 72.00 | 73.00 | 68.00 | 69.00 | 69.00 | -4.17% | 32,929,200 |
| Jan 6, 2026 | 68.00 | 77.00 | 68.00 | 72.00 | 72.00 | 7.46% | 126,420,000 |
| Jan 5, 2026 | 64.00 | 68.00 | 63.00 | 67.00 | 67.00 | 4.69% | 24,374,900 |
| Jan 2, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 5,513,900 |
| Dec 30, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 23,779,500 |
| Dec 29, 2025 | 62.00 | 66.00 | 62.00 | 65.00 | 65.00 | 4.84% | 19,216,100 |
| Dec 24, 2025 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 17,141,300 |
| Dec 23, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 11,293,400 |
| Dec 22, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 8,932,500 |
| Dec 19, 2025 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | - | 14,006,600 |
| Dec 18, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 20,846,400 |
| Dec 17, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 20,667,700 |
| Dec 16, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 26,445,200 |
| Dec 15, 2025 | 68.00 | 71.00 | 67.00 | 67.00 | 67.00 | - | 49,416,900 |
| Dec 12, 2025 | 65.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 37,198,900 |
| Dec 11, 2025 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 9,376,600 |
| Dec 10, 2025 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | -4.41% | 28,089,400 |
| Dec 9, 2025 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 10,848,000 |
| Dec 8, 2025 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 12,672,900 |
| Dec 5, 2025 | 64.00 | 66.00 | 63.00 | 66.00 | 66.00 | 3.13% | 15,289,300 |
| 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 |