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 |