Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.79 +25.40 (+0.51%) Dow
38,098.56 +195.27 (+0.52%) Nasdaq
15,753.63 +148.15 (+0.95%) Bitcoin USD
59,193.77 +2,368.43 (+4.17%) CMC Crypto 200
1,278.15 +7.40 (+0.58%)
PT Bank Neo Commerce Tbk (BBYB.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 16,505,700 |
| 30 Apr 2024 | 244.00 | 254.00 | 244.00 | 246.00 | 246.00 | 22,332,800 |
| 29 Apr 2024 | 240.00 | 252.00 | 238.00 | 242.00 | 242.00 | 21,327,000 |
| 26 Apr 2024 | 248.00 | 252.00 | 240.00 | 240.00 | 240.00 | 14,904,400 |
| 25 Apr 2024 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 21,660,400 |
| 24 Apr 2024 | 250.00 | 264.00 | 248.00 | 254.00 | 254.00 | 49,137,700 |
| 23 Apr 2024 | 242.00 | 252.00 | 242.00 | 248.00 | 248.00 | 26,485,700 |
| 22 Apr 2024 | 240.00 | 248.00 | 226.00 | 242.00 | 242.00 | 20,613,900 |
| 19 Apr 2024 | 254.00 | 254.00 | 234.00 | 242.00 | 242.00 | 45,424,900 |
| 18 Apr 2024 | 260.00 | 266.00 | 252.00 | 254.00 | 254.00 | 26,689,000 |
| 17 Apr 2024 | 252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 29,764,400 |
| 16 Apr 2024 | 268.00 | 268.00 | 248.00 | 252.00 | 252.00 | 52,556,800 |
| 05 Apr 2024 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 15,626,400 |
| 04 Apr 2024 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 24,753,000 |
| 03 Apr 2024 | 280.00 | 280.00 | 264.00 | 264.00 | 264.00 | 35,524,700 |
| 02 Apr 2024 | 270.00 | 286.00 | 270.00 | 278.00 | 278.00 | 53,794,200 |
| 01 Apr 2024 | 278.00 | 284.00 | 266.00 | 270.00 | 270.00 | 39,747,900 |
| 28 Mar 2024 | 300.00 | 306.00 | 276.00 | 278.00 | 278.00 | 108,157,600 |
| 27 Mar 2024 | 308.00 | 314.00 | 296.00 | 300.00 | 300.00 | 99,438,400 |
| 26 Mar 2024 | 318.00 | 318.00 | 288.00 | 304.00 | 304.00 | 252,120,600 |
| 25 Mar 2024 | 296.00 | 296.00 | 282.00 | 286.00 | 286.00 | 76,723,200 |
| 22 Mar 2024 | 280.00 | 306.00 | 280.00 | 280.00 | 280.00 | 284,215,900 |
| 21 Mar 2024 | 258.00 | 282.00 | 254.00 | 280.00 | 280.00 | 147,022,600 |
| 20 Mar 2024 | 252.00 | 264.00 | 248.00 | 252.00 | 252.00 | 42,686,700 |
| 19 Mar 2024 | 262.00 | 268.00 | 254.00 | 254.00 | 254.00 | 37,240,000 |
| 18 Mar 2024 | 260.00 | 274.00 | 248.00 | 262.00 | 262.00 | 89,345,600 |
| 15 Mar 2024 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | 35,724,800 |
| 14 Mar 2024 | 254.00 | 282.00 | 254.00 | 262.00 | 262.00 | 95,980,900 |
| 13 Mar 2024 | 294.00 | 298.00 | 262.00 | 268.00 | 268.00 | 154,631,700 |
| 08 Mar 2024 | 278.00 | 312.00 | 276.00 | 292.00 | 292.00 | 330,372,900 |
| 07 Mar 2024 | 296.00 | 300.00 | 276.00 | 276.00 | 276.00 | 231,830,000 |
| 06 Mar 2024 | 248.00 | 298.00 | 238.00 | 296.00 | 296.00 | 503,048,400 |
| 05 Mar 2024 | 210.00 | 268.00 | 210.00 | 242.00 | 242.00 | 295,753,300 |
| 04 Mar 2024 | 242.00 | 244.00 | 224.00 | 226.00 | 226.00 | 25,836,700 |
| 01 Mar 2024 | 250.00 | 252.00 | 238.00 | 242.00 | 242.00 | 23,919,200 |
| 29 Feb 2024 | 244.00 | 260.00 | 244.00 | 248.00 | 248.00 | 33,050,100 |
| 28 Feb 2024 | 244.00 | 254.00 | 242.00 | 246.00 | 246.00 | 40,208,500 |
| 27 Feb 2024 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 20,187,300 |
| 26 Feb 2024 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | 15,469,600 |
| 23 Feb 2024 | 258.00 | 266.00 | 252.00 | 256.00 | 256.00 | 20,893,200 |
| 22 Feb 2024 | 234.00 | 262.00 | 234.00 | 256.00 | 256.00 | 22,888,300 |
| 21 Feb 2024 | 270.00 | 272.00 | 246.00 | 250.00 | 250.00 | 55,274,500 |
| 20 Feb 2024 | 274.00 | 278.00 | 260.00 | 270.00 | 270.00 | 22,519,000 |
| 19 Feb 2024 | 296.00 | 298.00 | 268.00 | 272.00 | 272.00 | 46,135,800 |
| 16 Feb 2024 | 306.00 | 310.00 | 292.00 | 294.00 | 294.00 | 25,931,600 |
| 15 Feb 2024 | 312.00 | 316.00 | 306.00 | 306.00 | 306.00 | 15,732,700 |
| 13 Feb 2024 | 314.00 | 318.00 | 306.00 | 310.00 | 310.00 | 15,254,900 |
| 12 Feb 2024 | 314.00 | 320.00 | 312.00 | 314.00 | 314.00 | 12,803,000 |
| 07 Feb 2024 | 320.00 | 322.00 | 310.00 | 314.00 | 314.00 | 17,370,500 |
| 06 Feb 2024 | 292.00 | 330.00 | 292.00 | 318.00 | 318.00 | 41,566,400 |
| 05 Feb 2024 | 318.00 | 322.00 | 306.00 | 308.00 | 308.00 | 21,205,500 |
| 02 Feb 2024 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | 15,654,000 |
| 01 Feb 2024 | 328.00 | 330.00 | 314.00 | 318.00 | 318.00 | 30,411,400 |
| 31 Jan 2024 | 330.00 | 336.00 | 324.00 | 328.00 | 328.00 | 22,460,900 |
| 30 Jan 2024 | 324.00 | 334.00 | 318.00 | 330.00 | 330.00 | 32,358,300 |
| 29 Jan 2024 | 306.00 | 336.00 | 306.00 | 318.00 | 318.00 | 29,146,600 |
| 26 Jan 2024 | 348.00 | 350.00 | 318.00 | 322.00 | 322.00 | 60,623,100 |
| 25 Jan 2024 | 346.00 | 356.00 | 344.00 | 346.00 | 346.00 | 26,842,000 |
| 24 Jan 2024 | 352.00 | 354.00 | 342.00 | 344.00 | 344.00 | 23,591,300 |
| 23 Jan 2024 | 356.00 | 362.00 | 350.00 | 350.00 | 350.00 | 25,512,300 |
| 22 Jan 2024 | 354.00 | 368.00 | 350.00 | 356.00 | 356.00 | 68,036,900 |
| 19 Jan 2024 | 360.00 | 374.00 | 350.00 | 354.00 | 354.00 | 152,659,400 |
| 18 Jan 2024 | 358.00 | 364.00 | 346.00 | 356.00 | 356.00 | 61,258,200 |
| 17 Jan 2024 | 344.00 | 370.00 | 340.00 | 356.00 | 356.00 | 108,151,100 |
| 16 Jan 2024 | 372.00 | 382.00 | 350.00 | 360.00 | 360.00 | 103,629,800 |
| 15 Jan 2024 | 396.00 | 404.00 | 370.00 | 380.00 | 380.00 | 136,338,100 |
| 12 Jan 2024 | 462.00 | 462.00 | 362.00 | 396.00 | 396.00 | 388,641,800 |
| 11 Jan 2024 | 462.00 | 476.00 | 460.00 | 460.00 | 460.00 | 91,290,900 |
| 10 Jan 2024 | 474.00 | 480.00 | 460.00 | 460.00 | 460.00 | 80,056,100 |
| 09 Jan 2024 | 456.00 | 474.00 | 450.00 | 470.00 | 470.00 | 119,911,300 |
| 08 Jan 2024 | 462.00 | 468.00 | 448.00 | 454.00 | 454.00 | 50,717,100 |
| 05 Jan 2024 | 468.00 | 480.00 | 460.00 | 460.00 | 460.00 | 66,324,900 |
| 04 Jan 2024 | 468.00 | 476.00 | 464.00 | 466.00 | 466.00 | 44,306,300 |
| 03 Jan 2024 | 458.00 | 480.00 | 454.00 | 466.00 | 466.00 | 150,112,400 |
| 02 Jan 2024 | 436.00 | 462.00 | 430.00 | 458.00 | 458.00 | 81,024,000 |
| 29 Dec 2023 | 450.00 | 452.00 | 430.00 | 436.00 | 436.00 | 42,786,300 |
| 28 Dec 2023 | 448.00 | 460.00 | 444.00 | 448.00 | 448.00 | 35,277,500 |
| 27 Dec 2023 | 462.00 | 474.00 | 440.00 | 448.00 | 448.00 | 85,409,100 |
| 22 Dec 2023 | 460.00 | 492.00 | 458.00 | 462.00 | 462.00 | 187,317,000 |
| 21 Dec 2023 | 472.00 | 480.00 | 452.00 | 458.00 | 458.00 | 83,748,300 |
| 20 Dec 2023 | 474.00 | 496.00 | 462.00 | 470.00 | 470.00 | 175,421,300 |
| 19 Dec 2023 | 452.00 | 480.00 | 446.00 | 470.00 | 470.00 | 137,191,200 |
| 18 Dec 2023 | 480.00 | 486.00 | 436.00 | 446.00 | 446.00 | 173,445,200 |
| 15 Dec 2023 | 492.00 | 505.00 | 470.00 | 476.00 | 476.00 | 236,173,000 |
| 14 Dec 2023 | 440.00 | 494.00 | 438.00 | 486.00 | 486.00 | 605,238,300 |
| 13 Dec 2023 | 446.00 | 474.00 | 412.00 | 424.00 | 424.00 | 446,667,200 |
| 12 Dec 2023 | 380.00 | 462.00 | 370.00 | 440.00 | 440.00 | 971,881,700 |
| 11 Dec 2023 | 352.00 | 416.00 | 352.00 | 370.00 | 370.00 | 652,071,800 |
| 08 Dec 2023 | 350.00 | 362.00 | 346.00 | 352.00 | 352.00 | 69,551,100 |
| 07 Dec 2023 | 362.00 | 368.00 | 342.00 | 348.00 | 348.00 | 115,297,000 |
| 06 Dec 2023 | 366.00 | 372.00 | 358.00 | 362.00 | 362.00 | 60,564,700 |
| 05 Dec 2023 | 362.00 | 378.00 | 352.00 | 364.00 | 364.00 | 193,795,500 |
| 04 Dec 2023 | 386.00 | 396.00 | 354.00 | 358.00 | 358.00 | 288,605,300 |
| 01 Dec 2023 | 338.00 | 384.00 | 334.00 | 384.00 | 384.00 | 328,902,400 |
| 30 Nov 2023 | 368.00 | 382.00 | 324.00 | 334.00 | 334.00 | 399,751,700 |
| 29 Nov 2023 | 384.00 | 384.00 | 354.00 | 362.00 | 362.00 | 175,249,100 |
| 28 Nov 2023 | 364.00 | 398.00 | 352.00 | 376.00 | 376.00 | 379,229,100 |
| 27 Nov 2023 | 374.00 | 412.00 | 354.00 | 372.00 | 372.00 | 838,340,200 |
| 24 Nov 2023 | 292.00 | 350.00 | 280.00 | 350.00 | 350.00 | 614,076,800 |
| 23 Nov 2023 | 250.00 | 288.00 | 250.00 | 280.00 | 280.00 | 182,256,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.