BNI AM ETF MSCI ESG Leaders Indo (XBES.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 20,000 |
| 03 May 2024 | 1,032.00 | 1,038.00 | 1,032.00 | 1,038.00 | 1,038.00 | 20,900 |
| 02 May 2024 | 1,028.00 | 1,028.00 | 1,023.00 | 1,023.00 | 1,023.00 | 20,100 |
| 30 Apr 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 20,000 |
| 29 Apr 2024 | 1,032.00 | 1,034.00 | 1,030.00 | 1,034.00 | 1,034.00 | 22,200 |
| 26 Apr 2024 | 1,005.00 | 1,005.00 | 998.00 | 998.00 | 998.00 | 21,600 |
| 25 Apr 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - |
| 24 Apr 2024 | 1,060.00 | 1,062.00 | 1,060.00 | 1,062.00 | 1,062.00 | 20,100 |
| 23 Apr 2024 | 1,062.00 | 1,062.00 | 1,055.00 | 1,058.00 | 1,058.00 | 20,300 |
| 22 Apr 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 20,000 |
| 19 Apr 2024 | 1,048.00 | 1,057.00 | 1,048.00 | 1,057.00 | 1,057.00 | 20,300 |
| 18 Apr 2024 | 1,065.00 | 1,073.00 | 1,065.00 | 1,072.00 | 1,072.00 | 4,500 |
| 17 Apr 2024 | 1,073.00 | 1,073.00 | 1,068.00 | 1,068.00 | 1,068.00 | 800 |
| 16 Apr 2024 | 1,063.00 | 1,074.00 | 1,063.00 | 1,074.00 | 1,074.00 | 10,700 |
| 05 Apr 2024 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | - |
| 04 Apr 2024 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 200 |
| 03 Apr 2024 | 1,096.00 | 1,096.00 | 1,092.00 | 1,094.00 | 1,094.00 | 29,600 |
| 02 Apr 2024 | 1,108.00 | 1,111.00 | 1,108.00 | 1,111.00 | 1,111.00 | 1,200 |
| 01 Apr 2024 | 1,132.00 | 1,132.00 | 1,118.00 | 1,118.00 | 1,118.00 | 700 |
| 28 Mar 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 200 |
| 27 Mar 2024 | 1,155.00 | 1,155.00 | 1,151.00 | 1,153.00 | 1,153.00 | 700 |
| 26 Mar 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 25 Mar 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 22 Mar 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 21 Mar 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 200 |
| 20 Mar 2024 | 1,150.00 | 1,150.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,200 |
| 19 Mar 2024 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 400 |
| 18 Mar 2024 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 200 |
| 15 Mar 2024 | 1,145.00 | 1,147.00 | 1,145.00 | 1,147.00 | 1,147.00 | 5,200 |
| 14 Mar 2024 | 1,165.00 | 1,165.00 | 1,164.00 | 1,164.00 | 1,164.00 | 300 |
| 13 Mar 2024 | 1,162.00 | 1,162.00 | 1,155.00 | 1,155.00 | 1,155.00 | 400 |
| 08 Mar 2024 | 1,159.00 | 1,159.00 | 1,158.00 | 1,158.00 | 1,158.00 | 500 |
| 07 Mar 2024 | 1,147.00 | 1,151.00 | 1,147.00 | 1,151.00 | 1,151.00 | 5,000 |
| 06 Mar 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 200 |
| 05 Mar 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 200 |
| 04 Mar 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 200 |
| 01 Mar 2024 | 1,135.00 | 1,135.00 | 1,121.00 | 1,129.00 | 1,129.00 | 21,000 |
| 29 Feb 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 40,000 |
| 28 Feb 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | - |
| 27 Feb 2024 | 1,136.00 | 1,137.00 | 1,136.00 | 1,137.00 | 1,137.00 | 20,200 |
| 26 Feb 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 200 |
| 23 Feb 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 200 |
| 22 Feb 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 200 |
| 21 Feb 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 200 |
| 20 Feb 2024 | 1,156.00 | 1,160.00 | 1,156.00 | 1,157.00 | 1,157.00 | 28,800 |
| 19 Feb 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 20,000 |
| 16 Feb 2024 | 1,142.00 | 1,148.00 | 1,142.00 | 1,148.00 | 1,148.00 | 20,500 |
| 15 Feb 2024 | 1,144.00 | 1,144.00 | 1,142.00 | 1,142.00 | 1,142.00 | 400 |
| 13 Feb 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 200 |
| 12 Feb 2024 | 1,115.00 | 1,126.00 | 1,115.00 | 1,126.00 | 1,126.00 | 1,400 |
| 07 Feb 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 200 |
| 06 Feb 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 100 |
| 05 Feb 2024 | 1,115.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | 500 |
| 02 Feb 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 20,000 |
| 01 Feb 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 4,800 |
| 31 Jan 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 200 |
| 30 Jan 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 20,000 |
| 29 Jan 2024 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 200 |
| 26 Jan 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 20,000 |
| 25 Jan 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| 24 Jan 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 20,000 |
| 23 Jan 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 20,000 |
| 22 Jan 2024 | 1,118.00 | 1,118.00 | 1,107.00 | 1,107.00 | 1,107.00 | 20,100 |
| 19 Jan 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 20,000 |
| 18 Jan 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 20,000 |
| 17 Jan 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - |
| 16 Jan 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 20,000 |
| 15 Jan 2024 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | - |
| 12 Jan 2024 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 20,100 |
| 11 Jan 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | - |
| 10 Jan 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 20,000 |
| 09 Jan 2024 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 20,000 |
| 08 Jan 2024 | 1,122.00 | 1,122.00 | 1,109.00 | 1,109.00 | 1,109.00 | 26,400 |
| 05 Jan 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 20,000 |
| 04 Jan 2024 | 1,108.00 | 1,114.00 | 1,108.00 | 1,114.00 | 1,114.00 | 1,100 |
| 03 Jan 2024 | 1,108.00 | 1,108.00 | 1,106.00 | 1,106.00 | 1,106.00 | 20,200 |
| 02 Jan 2024 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 20,000 |
| 29 Dec 2023 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 20,000 |
| 28 Dec 2023 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 200 |
| 27 Dec 2023 | 1,107.00 | 1,108.00 | 1,105.00 | 1,107.00 | 1,107.00 | 800 |
| 22 Dec 2023 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 200 |
| 21 Dec 2023 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 200 |
| 20 Dec 2023 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 200 |
| 19 Dec 2023 | 1,084.00 | 1,088.00 | 1,084.00 | 1,086.00 | 1,086.00 | 21,100 |
| 18 Dec 2023 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 20,000 |
| 15 Dec 2023 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 20,000 |
| 14 Dec 2023 | 1,070.00 | 1,077.00 | 1,070.00 | 1,077.00 | 1,077.00 | 20,900 |
| 13 Dec 2023 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 20,000 |
| 12 Dec 2023 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 20,000 |
| 11 Dec 2023 | 1,063.00 | 1,063.00 | 1,061.00 | 1,061.00 | 1,061.00 | 20,100 |
| 08 Dec 2023 | 1,064.00 | 1,070.00 | 1,064.00 | 1,070.00 | 1,070.00 | 22,000 |
| 07 Dec 2023 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 20,000 |
| 06 Dec 2023 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 20,000 |
| 05 Dec 2023 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 20,000 |
| 04 Dec 2023 | 1,065.00 | 1,066.00 | 1,065.00 | 1,066.00 | 1,066.00 | 20,700 |
| 01 Dec 2023 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 20,000 |
| 30 Nov 2023 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 20,000 |
| 29 Nov 2023 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 20,000 |
| 28 Nov 2023 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 20,000 |
| 27 Nov 2023 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 20,000 |
| *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.