BBNI.JK - PT Bank Negara Indonesia (Persero) Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20197,250.007,375.007,225.007,375.007,375.0013,111,300
Oct 16, 20197,200.007,250.007,050.007,250.007,250.0032,741,300
Oct 15, 20196,950.007,200.006,825.007,150.007,150.0034,400,700
Oct 14, 20197,075.007,075.006,900.006,925.006,925.0025,566,200
Oct 11, 20196,800.007,000.006,800.006,975.006,975.0016,613,000
Oct 10, 20196,750.006,850.006,725.006,750.006,750.0011,644,200
Oct 09, 20196,800.006,800.006,725.006,750.006,750.0012,618,700
Oct 08, 20196,750.006,825.006,700.006,825.006,825.0020,956,400
Oct 07, 20196,925.006,950.006,650.006,675.006,675.0021,803,000
Oct 04, 20196,900.007,000.006,850.006,875.006,875.0013,284,600
Oct 03, 20196,850.007,000.006,800.006,900.006,900.0021,279,400
Oct 02, 20197,225.007,300.006,900.006,925.006,925.0036,566,000
Oct 01, 20197,325.007,400.007,250.007,275.007,275.0016,094,400
Sep 30, 20197,375.007,400.007,150.007,350.007,350.0040,040,900
Sep 27, 20197,525.007,550.007,425.007,425.007,425.0015,464,200
Sep 26, 20197,525.007,650.007,500.007,550.007,550.0015,307,500
Sep 25, 20197,400.007,525.007,350.007,475.007,475.0013,450,100
Sep 24, 20197,575.007,575.007,400.007,450.007,450.0019,436,800
Sep 23, 20197,600.007,650.007,525.007,575.007,575.0017,117,900
Sep 20, 20197,725.007,775.007,625.007,650.007,650.0026,528,300
Sep 19, 20197,950.007,950.007,775.007,775.007,775.0012,585,300
Sep 18, 20197,800.007,900.007,775.007,900.007,900.0012,259,200
Sep 17, 20197,575.007,775.007,575.007,750.007,750.0014,487,400
Sep 16, 20197,750.007,800.007,575.007,675.007,675.0017,741,600
Sep 13, 20197,950.007,975.007,825.007,850.007,850.008,865,000
Sep 12, 20198,100.008,125.007,850.007,875.007,875.0024,032,800
Sep 11, 20197,750.008,000.007,750.008,000.008,000.0029,592,000
Sep 10, 20197,550.007,775.007,550.007,750.007,750.0019,704,800
Sep 09, 20197,600.007,625.007,500.007,550.007,550.0012,673,300
Sep 06, 20197,600.007,650.007,550.007,600.007,600.0018,847,700
Sep 05, 20197,500.007,575.007,450.007,525.007,525.0015,745,800
Sep 04, 20197,500.007,500.007,325.007,425.007,425.0024,546,300
Sep 03, 20197,650.007,675.007,325.007,450.007,450.0017,408,900
Sep 02, 20197,675.007,725.007,625.007,625.007,625.0010,082,000
Aug 30, 20197,575.007,700.007,575.007,700.007,700.0018,235,500
Aug 29, 20197,625.007,625.007,500.007,525.007,525.0021,357,900
Aug 28, 20197,600.007,625.007,525.007,600.007,600.0014,951,300
Aug 27, 20197,450.007,625.007,450.007,575.007,575.0023,383,200
Aug 26, 20197,475.007,525.007,375.007,500.007,500.0015,136,900
Aug 23, 20197,600.007,650.007,450.007,625.007,625.0017,746,100
Aug 22, 20197,625.007,725.007,475.007,600.007,600.0031,284,300
Aug 21, 20197,700.007,775.007,575.007,575.007,575.0018,106,500
Aug 20, 20197,925.007,925.007,725.007,750.007,750.0017,175,900
Aug 19, 20198,000.008,025.007,825.007,875.007,875.0010,523,700
Aug 16, 20198,025.008,100.007,900.007,925.007,925.0012,853,900
Aug 15, 20197,900.008,025.007,850.008,025.008,025.0017,055,000
Aug 14, 20198,000.008,125.007,950.008,100.008,100.0026,547,000
Aug 13, 20197,875.007,900.007,825.007,900.007,900.0018,109,100
Aug 12, 20197,950.008,000.007,800.007,925.007,925.0013,145,000
Aug 09, 20198,150.008,175.007,925.007,925.007,925.0020,603,300
Aug 08, 20197,900.008,150.007,875.008,125.008,125.0026,336,600
Aug 07, 20197,900.008,000.007,825.007,875.007,875.0028,251,500
Aug 06, 20197,800.007,950.007,550.007,825.007,825.0034,999,600
Aug 05, 20198,025.008,050.007,900.007,925.007,925.0030,645,700
Aug 02, 20198,175.008,175.008,025.008,100.008,100.0039,389,500
Aug 01, 20198,450.008,450.008,250.008,250.008,250.0032,360,000
Jul 31, 20198,400.008,500.008,275.008,475.008,475.0021,853,200
Jul 30, 20198,300.008,375.008,225.008,350.008,350.0027,278,400
Jul 29, 20198,400.008,450.008,300.008,350.008,350.0020,147,300
Jul 26, 20198,450.008,475.008,400.008,425.008,425.0019,679,000
Jul 25, 20198,425.008,525.008,425.008,500.008,500.0032,339,300
Jul 24, 20198,550.008,575.008,425.008,425.008,425.0043,410,800
Jul 23, 20198,900.008,925.008,625.008,625.008,625.0041,237,800
Jul 22, 20198,875.008,950.008,775.008,850.008,850.0014,621,800
Jul 19, 20198,875.008,975.008,850.008,900.008,900.0014,732,800
Jul 18, 20199,050.009,075.008,850.008,875.008,875.0019,831,800
Jul 17, 20198,975.009,075.008,975.009,050.009,050.0010,632,400
Jul 16, 20199,175.009,200.009,050.009,075.009,075.0017,234,600
Jul 15, 20199,250.009,325.009,175.009,175.009,175.0019,504,100
Jul 12, 20199,200.009,250.009,150.009,200.009,200.0013,536,800
Jul 11, 20199,200.009,275.009,150.009,250.009,250.0013,737,600
Jul 10, 20199,125.009,250.009,125.009,150.009,150.0017,066,000
Jul 09, 20198,975.009,175.008,975.009,150.009,150.0010,946,000
Jul 08, 20199,075.009,175.008,950.008,975.008,975.0019,518,600
Jul 05, 20199,275.009,325.009,100.009,200.009,200.0020,009,900
Jul 04, 20199,325.009,400.009,300.009,375.009,375.0012,135,200
Jul 03, 20199,350.009,350.009,250.009,325.009,325.0017,274,500
Jul 02, 20199,350.009,375.009,275.009,350.009,350.0016,533,900
Jul 01, 20199,300.009,450.009,300.009,375.009,375.0028,253,300
Jun 28, 20198,925.009,225.008,900.009,200.009,200.0040,920,300
Jun 27, 20198,950.008,950.008,875.008,900.008,900.009,097,400
Jun 26, 20198,925.008,950.008,850.008,850.008,850.0014,435,600
Jun 25, 20198,950.008,975.008,900.008,925.008,925.009,168,800
Jun 24, 20198,900.008,975.008,800.008,875.008,875.0016,048,900
Jun 21, 20198,875.008,900.008,800.008,850.008,850.0025,762,800
Jun 20, 20199,000.009,000.008,725.008,800.008,800.0027,201,100
Jun 19, 20198,825.009,025.008,825.008,900.008,900.0039,873,300
Jun 18, 20198,500.008,750.008,450.008,725.008,725.0031,353,100
Jun 17, 20198,500.008,525.008,425.008,450.008,450.0010,977,900
Jun 14, 20198,600.008,650.008,450.008,500.008,500.0020,197,300
Jun 13, 20198,600.008,675.008,525.008,650.008,650.0027,200,700
Jun 12, 20198,550.008,650.008,525.008,600.008,600.0019,614,500
Jun 11, 20198,600.008,675.008,475.008,575.008,575.0022,439,900
Jun 10, 20198,575.008,725.008,550.008,675.008,675.0050,837,600
Jun 07, 20198,400.008,400.008,400.008,400.008,400.00-
Jun 06, 20198,400.008,400.008,400.008,400.008,400.00-
Jun 05, 20198,400.008,400.008,400.008,400.008,400.00-
Jun 04, 20198,400.008,400.008,400.008,400.008,400.00-
Jun 03, 20198,400.008,400.008,400.008,400.008,400.00-
May 31, 20198,200.008,425.008,200.008,400.008,400.0044,580,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...