Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
8,775.00+100.00 (+1.15%)
At close: 03:13PM WIB
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
May 25, 20228,975.009,150.008,875.008,925.008,925.0036,850,200
May 24, 20229,025.009,175.008,950.009,075.009,075.0029,015,700
May 23, 20228,775.008,975.008,675.008,850.008,850.0030,449,100
May 20, 20228,700.008,925.008,700.008,775.008,775.0035,186,000
May 19, 20228,550.008,800.008,450.008,675.008,675.0032,429,600
May 18, 20228,550.008,875.008,500.008,750.008,750.0053,037,800
May 17, 20228,350.008,650.008,200.008,450.008,450.0043,891,700
May 13, 20228,200.008,275.008,050.008,250.008,250.0055,338,600
May 12, 20228,800.008,800.008,175.008,200.008,200.00109,512,500
May 11, 20228,950.009,200.008,750.008,775.008,775.0034,802,100
May 10, 20228,350.008,900.008,350.008,900.008,900.0083,171,500
May 09, 20229,000.009,000.008,650.008,825.008,825.00104,526,000
Apr 28, 20229,450.009,550.009,150.009,225.009,225.0070,120,800
Apr 27, 20229,600.009,625.009,400.009,450.009,450.0051,713,300
Apr 26, 20229,500.009,700.009,475.009,600.009,600.0039,881,000
Apr 25, 20229,325.009,900.009,175.009,500.009,500.0077,897,700
Apr 22, 20229,300.009,450.009,250.009,350.009,350.0042,801,600
Apr 21, 20229,000.009,400.009,000.009,375.009,375.0066,136,900
Apr 20, 20228,500.009,025.008,450.008,975.008,975.0069,273,600
Apr 19, 20228,400.008,450.008,325.008,400.008,400.0022,128,000
Apr 18, 20228,400.008,425.008,350.008,425.008,425.0021,246,300
Apr 14, 20228,450.008,500.008,350.008,400.008,400.0017,990,600
Apr 13, 20228,525.008,525.008,375.008,450.008,450.0028,560,500
Apr 12, 20228,400.008,475.008,275.008,425.008,425.0027,774,600
Apr 11, 20228,500.008,500.008,350.008,400.008,400.0035,747,700
Apr 08, 20228,325.008,450.008,250.008,425.008,425.0041,911,800
Apr 07, 20228,150.008,300.008,075.008,300.008,300.0026,910,300
Apr 06, 20228,275.008,300.008,125.008,150.008,150.0034,603,700
Apr 05, 20228,425.008,450.008,300.008,375.008,375.0014,625,100
Apr 04, 20228,200.008,525.008,200.008,425.008,425.0034,743,300
Apr 01, 20228,250.008,450.008,125.008,200.008,200.0034,233,200
Mar 31, 20228,425.008,450.008,250.008,250.008,250.0026,798,700
Mar 30, 20228,450.008,575.008,325.008,400.008,400.0026,422,400
Mar 29, 20228,500.008,550.008,375.008,375.008,375.0018,642,400
Mar 28, 20228,300.008,525.008,225.008,500.008,500.0047,798,100
Mar 25, 20228,225.008,275.008,100.008,225.008,225.0029,455,400
Mar 24, 20228,000.008,250.007,950.008,225.008,225.0045,700,700
Mar 23, 20228,000.008,075.007,975.008,075.008,075.0035,798,600
Mar 22, 20228,075.008,100.008,000.008,025.008,025.0022,429,500
Mar 21, 20228,325.008,350.008,050.008,075.008,075.0030,450,300
Mar 18, 20228,250.008,350.008,100.008,300.008,300.0058,959,300
Mar 17, 20228,450.008,500.008,200.008,225.008,225.0031,986,600
Mar 16, 20228,100.008,400.008,100.008,350.008,350.0064,716,100
Mar 15, 20228,100.008,200.008,025.008,075.008,075.0033,571,200
Mar 14, 20227,975.008,200.007,800.008,100.008,100.0053,829,700
Mar 11, 20227,850.007,975.007,775.007,950.007,950.0030,534,500
Mar 10, 20227,850.007,900.007,725.007,775.007,775.0019,382,100
Mar 09, 20227,550.007,900.007,550.007,775.007,775.0039,051,400
Mar 08, 20227,700.007,825.007,525.007,600.007,600.0043,380,500
Mar 07, 20227,800.007,900.007,700.007,725.007,725.0038,241,400
Mar 04, 20227,850.007,925.007,800.007,900.007,900.0030,289,500
Mar 02, 20227,850.007,900.007,750.007,775.007,775.0039,898,000
Mar 01, 20228,200.008,200.007,925.007,925.007,925.0037,271,500
Feb 25, 20227,825.008,000.007,800.008,000.008,000.0047,150,600
Feb 24, 20227,900.008,000.007,700.007,825.007,825.0083,241,500
Feb 23, 20227,775.007,925.007,775.007,925.007,925.0035,914,200
Feb 22, 20227,800.007,850.007,700.007,750.007,750.0031,443,100
Feb 21, 20227,900.008,000.007,850.007,900.007,900.0024,793,300
Feb 18, 20227,900.007,975.007,825.007,975.007,975.0019,829,400
Feb 17, 20227,950.007,950.007,775.007,900.007,900.0020,845,900
Feb 16, 20227,950.007,975.007,900.007,950.007,950.0046,595,600
Feb 15, 20227,750.007,950.007,725.007,925.007,925.0068,247,500
Feb 14, 20227,675.007,700.007,600.007,700.007,700.0036,134,800
Feb 11, 20227,650.007,775.007,575.007,700.007,700.0035,144,800
Feb 10, 20227,650.007,750.007,575.007,675.007,675.0071,313,400
Feb 09, 20227,525.007,625.007,425.007,575.007,575.0055,078,900
Feb 08, 20227,425.007,600.007,400.007,500.007,500.0065,562,700
Feb 07, 20227,325.007,425.007,325.007,375.007,375.0028,583,000
Feb 04, 20227,275.007,350.007,225.007,325.007,325.0010,987,000
Feb 03, 20227,325.007,350.007,225.007,300.007,300.0016,151,900
Feb 02, 20227,325.007,400.007,300.007,375.007,375.0019,364,000
Jan 31, 20227,500.007,525.007,325.007,325.007,325.0030,233,300
Jan 28, 20227,200.007,500.007,200.007,500.007,500.0063,789,000
Jan 27, 20227,100.007,300.007,050.007,200.007,200.0048,758,000
Jan 26, 20226,875.007,125.006,850.007,125.007,125.0053,708,500
Jan 25, 20227,100.007,100.006,775.006,800.006,800.0072,335,200
Jan 24, 20227,125.007,125.007,025.007,100.007,100.0020,422,500
Jan 21, 20227,125.007,175.007,050.007,175.007,175.0010,840,700
Jan 20, 20227,100.007,150.006,975.007,150.007,150.0016,620,600
Jan 19, 20227,025.007,100.006,950.007,100.007,100.0022,079,500
Jan 18, 20227,200.007,250.006,925.007,075.007,075.0035,103,300
Jan 17, 20227,125.007,200.007,050.007,200.007,200.0046,296,400
Jan 14, 20227,025.007,150.006,975.007,100.007,100.0019,671,100
Jan 13, 20227,050.007,075.007,000.007,025.007,025.0012,799,200
Jan 12, 20227,050.007,100.006,975.007,050.007,050.0014,161,100
Jan 11, 20227,050.007,125.006,975.007,025.007,025.0019,202,200
Jan 10, 20227,075.007,175.007,025.007,050.007,050.0031,962,300
Jan 07, 20227,000.007,100.006,925.007,075.007,075.0033,655,800
Jan 06, 20226,950.007,000.006,825.006,950.006,950.0022,192,400
Jan 05, 20227,025.007,050.006,850.006,950.006,950.0035,912,400
Jan 04, 20226,800.007,050.006,775.007,025.007,025.0051,571,000
Jan 03, 20226,750.006,800.006,700.006,725.006,725.0011,528,300
Dec 30, 20216,725.006,775.006,675.006,750.006,750.0011,809,700
Dec 29, 20216,700.006,750.006,675.006,725.006,725.008,425,900
Dec 28, 20216,750.006,775.006,700.006,700.006,700.0014,716,300
Dec 27, 20216,725.006,750.006,675.006,750.006,750.0010,650,300
Dec 24, 20216,650.006,725.006,575.006,725.006,725.0013,733,200
Dec 23, 20216,625.006,675.006,625.006,650.006,650.0010,432,600
Dec 22, 20216,750.006,775.006,600.006,625.006,625.0018,386,600
Dec 21, 20216,725.006,800.006,675.006,700.006,700.0013,881,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement