BBNI.JK - PT Bank Negara Indonesia (Persero) Tbk
Jakarta - Jakarta Delayed Price. Currency in IDR
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2019 | 7,250.00 | 7,375.00 | 7,225.00 | 7,375.00 | 7,375.00 | 13,111,300 |
| Oct 16, 2019 | 7,200.00 | 7,250.00 | 7,050.00 | 7,250.00 | 7,250.00 | 32,741,300 |
| Oct 15, 2019 | 6,950.00 | 7,200.00 | 6,825.00 | 7,150.00 | 7,150.00 | 34,400,700 |
| Oct 14, 2019 | 7,075.00 | 7,075.00 | 6,900.00 | 6,925.00 | 6,925.00 | 25,566,200 |
| Oct 11, 2019 | 6,800.00 | 7,000.00 | 6,800.00 | 6,975.00 | 6,975.00 | 16,613,000 |
| Oct 10, 2019 | 6,750.00 | 6,850.00 | 6,725.00 | 6,750.00 | 6,750.00 | 11,644,200 |
| Oct 09, 2019 | 6,800.00 | 6,800.00 | 6,725.00 | 6,750.00 | 6,750.00 | 12,618,700 |
| Oct 08, 2019 | 6,750.00 | 6,825.00 | 6,700.00 | 6,825.00 | 6,825.00 | 20,956,400 |
| Oct 07, 2019 | 6,925.00 | 6,950.00 | 6,650.00 | 6,675.00 | 6,675.00 | 21,803,000 |
| Oct 04, 2019 | 6,900.00 | 7,000.00 | 6,850.00 | 6,875.00 | 6,875.00 | 13,284,600 |
| Oct 03, 2019 | 6,850.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 21,279,400 |
| Oct 02, 2019 | 7,225.00 | 7,300.00 | 6,900.00 | 6,925.00 | 6,925.00 | 36,566,000 |
| Oct 01, 2019 | 7,325.00 | 7,400.00 | 7,250.00 | 7,275.00 | 7,275.00 | 16,094,400 |
| Sep 30, 2019 | 7,375.00 | 7,400.00 | 7,150.00 | 7,350.00 | 7,350.00 | 40,040,900 |
| Sep 27, 2019 | 7,525.00 | 7,550.00 | 7,425.00 | 7,425.00 | 7,425.00 | 15,464,200 |
| Sep 26, 2019 | 7,525.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,550.00 | 15,307,500 |
| Sep 25, 2019 | 7,400.00 | 7,525.00 | 7,350.00 | 7,475.00 | 7,475.00 | 13,450,100 |
| Sep 24, 2019 | 7,575.00 | 7,575.00 | 7,400.00 | 7,450.00 | 7,450.00 | 19,436,800 |
| Sep 23, 2019 | 7,600.00 | 7,650.00 | 7,525.00 | 7,575.00 | 7,575.00 | 17,117,900 |
| Sep 20, 2019 | 7,725.00 | 7,775.00 | 7,625.00 | 7,650.00 | 7,650.00 | 26,528,300 |
| Sep 19, 2019 | 7,950.00 | 7,950.00 | 7,775.00 | 7,775.00 | 7,775.00 | 12,585,300 |
| Sep 18, 2019 | 7,800.00 | 7,900.00 | 7,775.00 | 7,900.00 | 7,900.00 | 12,259,200 |
| Sep 17, 2019 | 7,575.00 | 7,775.00 | 7,575.00 | 7,750.00 | 7,750.00 | 14,487,400 |
| Sep 16, 2019 | 7,750.00 | 7,800.00 | 7,575.00 | 7,675.00 | 7,675.00 | 17,741,600 |
| Sep 13, 2019 | 7,950.00 | 7,975.00 | 7,825.00 | 7,850.00 | 7,850.00 | 8,865,000 |
| Sep 12, 2019 | 8,100.00 | 8,125.00 | 7,850.00 | 7,875.00 | 7,875.00 | 24,032,800 |
| Sep 11, 2019 | 7,750.00 | 8,000.00 | 7,750.00 | 8,000.00 | 8,000.00 | 29,592,000 |
| Sep 10, 2019 | 7,550.00 | 7,775.00 | 7,550.00 | 7,750.00 | 7,750.00 | 19,704,800 |
| Sep 09, 2019 | 7,600.00 | 7,625.00 | 7,500.00 | 7,550.00 | 7,550.00 | 12,673,300 |
| Sep 06, 2019 | 7,600.00 | 7,650.00 | 7,550.00 | 7,600.00 | 7,600.00 | 18,847,700 |
| Sep 05, 2019 | 7,500.00 | 7,575.00 | 7,450.00 | 7,525.00 | 7,525.00 | 15,745,800 |
| Sep 04, 2019 | 7,500.00 | 7,500.00 | 7,325.00 | 7,425.00 | 7,425.00 | 24,546,300 |
| Sep 03, 2019 | 7,650.00 | 7,675.00 | 7,325.00 | 7,450.00 | 7,450.00 | 17,408,900 |
| Sep 02, 2019 | 7,675.00 | 7,725.00 | 7,625.00 | 7,625.00 | 7,625.00 | 10,082,000 |
| Aug 30, 2019 | 7,575.00 | 7,700.00 | 7,575.00 | 7,700.00 | 7,700.00 | 18,235,500 |
| Aug 29, 2019 | 7,625.00 | 7,625.00 | 7,500.00 | 7,525.00 | 7,525.00 | 21,357,900 |
| Aug 28, 2019 | 7,600.00 | 7,625.00 | 7,525.00 | 7,600.00 | 7,600.00 | 14,951,300 |
| Aug 27, 2019 | 7,450.00 | 7,625.00 | 7,450.00 | 7,575.00 | 7,575.00 | 23,383,200 |
| Aug 26, 2019 | 7,475.00 | 7,525.00 | 7,375.00 | 7,500.00 | 7,500.00 | 15,136,900 |
| Aug 23, 2019 | 7,600.00 | 7,650.00 | 7,450.00 | 7,625.00 | 7,625.00 | 17,746,100 |
| Aug 22, 2019 | 7,625.00 | 7,725.00 | 7,475.00 | 7,600.00 | 7,600.00 | 31,284,300 |
| Aug 21, 2019 | 7,700.00 | 7,775.00 | 7,575.00 | 7,575.00 | 7,575.00 | 18,106,500 |
| Aug 20, 2019 | 7,925.00 | 7,925.00 | 7,725.00 | 7,750.00 | 7,750.00 | 17,175,900 |
| Aug 19, 2019 | 8,000.00 | 8,025.00 | 7,825.00 | 7,875.00 | 7,875.00 | 10,523,700 |
| Aug 16, 2019 | 8,025.00 | 8,100.00 | 7,900.00 | 7,925.00 | 7,925.00 | 12,853,900 |
| Aug 15, 2019 | 7,900.00 | 8,025.00 | 7,850.00 | 8,025.00 | 8,025.00 | 17,055,000 |
| Aug 14, 2019 | 8,000.00 | 8,125.00 | 7,950.00 | 8,100.00 | 8,100.00 | 26,547,000 |
| Aug 13, 2019 | 7,875.00 | 7,900.00 | 7,825.00 | 7,900.00 | 7,900.00 | 18,109,100 |
| Aug 12, 2019 | 7,950.00 | 8,000.00 | 7,800.00 | 7,925.00 | 7,925.00 | 13,145,000 |
| Aug 09, 2019 | 8,150.00 | 8,175.00 | 7,925.00 | 7,925.00 | 7,925.00 | 20,603,300 |
| Aug 08, 2019 | 7,900.00 | 8,150.00 | 7,875.00 | 8,125.00 | 8,125.00 | 26,336,600 |
| Aug 07, 2019 | 7,900.00 | 8,000.00 | 7,825.00 | 7,875.00 | 7,875.00 | 28,251,500 |
| Aug 06, 2019 | 7,800.00 | 7,950.00 | 7,550.00 | 7,825.00 | 7,825.00 | 34,999,600 |
| Aug 05, 2019 | 8,025.00 | 8,050.00 | 7,900.00 | 7,925.00 | 7,925.00 | 30,645,700 |
| Aug 02, 2019 | 8,175.00 | 8,175.00 | 8,025.00 | 8,100.00 | 8,100.00 | 39,389,500 |
| Aug 01, 2019 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,250.00 | 32,360,000 |
| Jul 31, 2019 | 8,400.00 | 8,500.00 | 8,275.00 | 8,475.00 | 8,475.00 | 21,853,200 |
| Jul 30, 2019 | 8,300.00 | 8,375.00 | 8,225.00 | 8,350.00 | 8,350.00 | 27,278,400 |
| Jul 29, 2019 | 8,400.00 | 8,450.00 | 8,300.00 | 8,350.00 | 8,350.00 | 20,147,300 |
| Jul 26, 2019 | 8,450.00 | 8,475.00 | 8,400.00 | 8,425.00 | 8,425.00 | 19,679,000 |
| Jul 25, 2019 | 8,425.00 | 8,525.00 | 8,425.00 | 8,500.00 | 8,500.00 | 32,339,300 |
| Jul 24, 2019 | 8,550.00 | 8,575.00 | 8,425.00 | 8,425.00 | 8,425.00 | 43,410,800 |
| Jul 23, 2019 | 8,900.00 | 8,925.00 | 8,625.00 | 8,625.00 | 8,625.00 | 41,237,800 |
| Jul 22, 2019 | 8,875.00 | 8,950.00 | 8,775.00 | 8,850.00 | 8,850.00 | 14,621,800 |
| Jul 19, 2019 | 8,875.00 | 8,975.00 | 8,850.00 | 8,900.00 | 8,900.00 | 14,732,800 |
| Jul 18, 2019 | 9,050.00 | 9,075.00 | 8,850.00 | 8,875.00 | 8,875.00 | 19,831,800 |
| Jul 17, 2019 | 8,975.00 | 9,075.00 | 8,975.00 | 9,050.00 | 9,050.00 | 10,632,400 |
| Jul 16, 2019 | 9,175.00 | 9,200.00 | 9,050.00 | 9,075.00 | 9,075.00 | 17,234,600 |
| Jul 15, 2019 | 9,250.00 | 9,325.00 | 9,175.00 | 9,175.00 | 9,175.00 | 19,504,100 |
| Jul 12, 2019 | 9,200.00 | 9,250.00 | 9,150.00 | 9,200.00 | 9,200.00 | 13,536,800 |
| Jul 11, 2019 | 9,200.00 | 9,275.00 | 9,150.00 | 9,250.00 | 9,250.00 | 13,737,600 |
| Jul 10, 2019 | 9,125.00 | 9,250.00 | 9,125.00 | 9,150.00 | 9,150.00 | 17,066,000 |
| Jul 09, 2019 | 8,975.00 | 9,175.00 | 8,975.00 | 9,150.00 | 9,150.00 | 10,946,000 |
| Jul 08, 2019 | 9,075.00 | 9,175.00 | 8,950.00 | 8,975.00 | 8,975.00 | 19,518,600 |
| Jul 05, 2019 | 9,275.00 | 9,325.00 | 9,100.00 | 9,200.00 | 9,200.00 | 20,009,900 |
| Jul 04, 2019 | 9,325.00 | 9,400.00 | 9,300.00 | 9,375.00 | 9,375.00 | 12,135,200 |
| Jul 03, 2019 | 9,350.00 | 9,350.00 | 9,250.00 | 9,325.00 | 9,325.00 | 17,274,500 |
| Jul 02, 2019 | 9,350.00 | 9,375.00 | 9,275.00 | 9,350.00 | 9,350.00 | 16,533,900 |
| Jul 01, 2019 | 9,300.00 | 9,450.00 | 9,300.00 | 9,375.00 | 9,375.00 | 28,253,300 |
| Jun 28, 2019 | 8,925.00 | 9,225.00 | 8,900.00 | 9,200.00 | 9,200.00 | 40,920,300 |
| Jun 27, 2019 | 8,950.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,900.00 | 9,097,400 |
| Jun 26, 2019 | 8,925.00 | 8,950.00 | 8,850.00 | 8,850.00 | 8,850.00 | 14,435,600 |
| Jun 25, 2019 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 8,925.00 | 9,168,800 |
| Jun 24, 2019 | 8,900.00 | 8,975.00 | 8,800.00 | 8,875.00 | 8,875.00 | 16,048,900 |
| Jun 21, 2019 | 8,875.00 | 8,900.00 | 8,800.00 | 8,850.00 | 8,850.00 | 25,762,800 |
| Jun 20, 2019 | 9,000.00 | 9,000.00 | 8,725.00 | 8,800.00 | 8,800.00 | 27,201,100 |
| Jun 19, 2019 | 8,825.00 | 9,025.00 | 8,825.00 | 8,900.00 | 8,900.00 | 39,873,300 |
| Jun 18, 2019 | 8,500.00 | 8,750.00 | 8,450.00 | 8,725.00 | 8,725.00 | 31,353,100 |
| Jun 17, 2019 | 8,500.00 | 8,525.00 | 8,425.00 | 8,450.00 | 8,450.00 | 10,977,900 |
| Jun 14, 2019 | 8,600.00 | 8,650.00 | 8,450.00 | 8,500.00 | 8,500.00 | 20,197,300 |
| Jun 13, 2019 | 8,600.00 | 8,675.00 | 8,525.00 | 8,650.00 | 8,650.00 | 27,200,700 |
| Jun 12, 2019 | 8,550.00 | 8,650.00 | 8,525.00 | 8,600.00 | 8,600.00 | 19,614,500 |
| Jun 11, 2019 | 8,600.00 | 8,675.00 | 8,475.00 | 8,575.00 | 8,575.00 | 22,439,900 |
| Jun 10, 2019 | 8,575.00 | 8,725.00 | 8,550.00 | 8,675.00 | 8,675.00 | 50,837,600 |
| Jun 07, 2019 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - |
| Jun 06, 2019 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - |
| Jun 05, 2019 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - |
| Jun 04, 2019 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - |
| Jun 03, 2019 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - |
| May 31, 2019 | 8,200.00 | 8,425.00 | 8,200.00 | 8,400.00 | 8,400.00 | 44,580,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...