Advertisement
Advertisement
PT Bank Negara Indonesia (Persero) Tbk (BBNI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 03:13PM WIB
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2022 | 8,975.00 | 9,150.00 | 8,875.00 | 8,925.00 | 8,925.00 | 36,850,200 |
| May 24, 2022 | 9,025.00 | 9,175.00 | 8,950.00 | 9,075.00 | 9,075.00 | 29,015,700 |
| May 23, 2022 | 8,775.00 | 8,975.00 | 8,675.00 | 8,850.00 | 8,850.00 | 30,449,100 |
| May 20, 2022 | 8,700.00 | 8,925.00 | 8,700.00 | 8,775.00 | 8,775.00 | 35,186,000 |
| May 19, 2022 | 8,550.00 | 8,800.00 | 8,450.00 | 8,675.00 | 8,675.00 | 32,429,600 |
| May 18, 2022 | 8,550.00 | 8,875.00 | 8,500.00 | 8,750.00 | 8,750.00 | 53,037,800 |
| May 17, 2022 | 8,350.00 | 8,650.00 | 8,200.00 | 8,450.00 | 8,450.00 | 43,891,700 |
| May 13, 2022 | 8,200.00 | 8,275.00 | 8,050.00 | 8,250.00 | 8,250.00 | 55,338,600 |
| May 12, 2022 | 8,800.00 | 8,800.00 | 8,175.00 | 8,200.00 | 8,200.00 | 109,512,500 |
| May 11, 2022 | 8,950.00 | 9,200.00 | 8,750.00 | 8,775.00 | 8,775.00 | 34,802,100 |
| May 10, 2022 | 8,350.00 | 8,900.00 | 8,350.00 | 8,900.00 | 8,900.00 | 83,171,500 |
| May 09, 2022 | 9,000.00 | 9,000.00 | 8,650.00 | 8,825.00 | 8,825.00 | 104,526,000 |
| Apr 28, 2022 | 9,450.00 | 9,550.00 | 9,150.00 | 9,225.00 | 9,225.00 | 70,120,800 |
| Apr 27, 2022 | 9,600.00 | 9,625.00 | 9,400.00 | 9,450.00 | 9,450.00 | 51,713,300 |
| Apr 26, 2022 | 9,500.00 | 9,700.00 | 9,475.00 | 9,600.00 | 9,600.00 | 39,881,000 |
| Apr 25, 2022 | 9,325.00 | 9,900.00 | 9,175.00 | 9,500.00 | 9,500.00 | 77,897,700 |
| Apr 22, 2022 | 9,300.00 | 9,450.00 | 9,250.00 | 9,350.00 | 9,350.00 | 42,801,600 |
| Apr 21, 2022 | 9,000.00 | 9,400.00 | 9,000.00 | 9,375.00 | 9,375.00 | 66,136,900 |
| Apr 20, 2022 | 8,500.00 | 9,025.00 | 8,450.00 | 8,975.00 | 8,975.00 | 69,273,600 |
| Apr 19, 2022 | 8,400.00 | 8,450.00 | 8,325.00 | 8,400.00 | 8,400.00 | 22,128,000 |
| Apr 18, 2022 | 8,400.00 | 8,425.00 | 8,350.00 | 8,425.00 | 8,425.00 | 21,246,300 |
| Apr 14, 2022 | 8,450.00 | 8,500.00 | 8,350.00 | 8,400.00 | 8,400.00 | 17,990,600 |
| Apr 13, 2022 | 8,525.00 | 8,525.00 | 8,375.00 | 8,450.00 | 8,450.00 | 28,560,500 |
| Apr 12, 2022 | 8,400.00 | 8,475.00 | 8,275.00 | 8,425.00 | 8,425.00 | 27,774,600 |
| Apr 11, 2022 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 8,400.00 | 35,747,700 |
| Apr 08, 2022 | 8,325.00 | 8,450.00 | 8,250.00 | 8,425.00 | 8,425.00 | 41,911,800 |
| Apr 07, 2022 | 8,150.00 | 8,300.00 | 8,075.00 | 8,300.00 | 8,300.00 | 26,910,300 |
| Apr 06, 2022 | 8,275.00 | 8,300.00 | 8,125.00 | 8,150.00 | 8,150.00 | 34,603,700 |
| Apr 05, 2022 | 8,425.00 | 8,450.00 | 8,300.00 | 8,375.00 | 8,375.00 | 14,625,100 |
| Apr 04, 2022 | 8,200.00 | 8,525.00 | 8,200.00 | 8,425.00 | 8,425.00 | 34,743,300 |
| Apr 01, 2022 | 8,250.00 | 8,450.00 | 8,125.00 | 8,200.00 | 8,200.00 | 34,233,200 |
| Mar 31, 2022 | 8,425.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,250.00 | 26,798,700 |
| Mar 30, 2022 | 8,450.00 | 8,575.00 | 8,325.00 | 8,400.00 | 8,400.00 | 26,422,400 |
| Mar 29, 2022 | 8,500.00 | 8,550.00 | 8,375.00 | 8,375.00 | 8,375.00 | 18,642,400 |
| Mar 28, 2022 | 8,300.00 | 8,525.00 | 8,225.00 | 8,500.00 | 8,500.00 | 47,798,100 |
| Mar 25, 2022 | 8,225.00 | 8,275.00 | 8,100.00 | 8,225.00 | 8,225.00 | 29,455,400 |
| Mar 24, 2022 | 8,000.00 | 8,250.00 | 7,950.00 | 8,225.00 | 8,225.00 | 45,700,700 |
| Mar 23, 2022 | 8,000.00 | 8,075.00 | 7,975.00 | 8,075.00 | 8,075.00 | 35,798,600 |
| Mar 22, 2022 | 8,075.00 | 8,100.00 | 8,000.00 | 8,025.00 | 8,025.00 | 22,429,500 |
| Mar 21, 2022 | 8,325.00 | 8,350.00 | 8,050.00 | 8,075.00 | 8,075.00 | 30,450,300 |
| Mar 18, 2022 | 8,250.00 | 8,350.00 | 8,100.00 | 8,300.00 | 8,300.00 | 58,959,300 |
| Mar 17, 2022 | 8,450.00 | 8,500.00 | 8,200.00 | 8,225.00 | 8,225.00 | 31,986,600 |
| Mar 16, 2022 | 8,100.00 | 8,400.00 | 8,100.00 | 8,350.00 | 8,350.00 | 64,716,100 |
| Mar 15, 2022 | 8,100.00 | 8,200.00 | 8,025.00 | 8,075.00 | 8,075.00 | 33,571,200 |
| Mar 14, 2022 | 7,975.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | 53,829,700 |
| Mar 11, 2022 | 7,850.00 | 7,975.00 | 7,775.00 | 7,950.00 | 7,950.00 | 30,534,500 |
| Mar 10, 2022 | 7,850.00 | 7,900.00 | 7,725.00 | 7,775.00 | 7,775.00 | 19,382,100 |
| Mar 09, 2022 | 7,550.00 | 7,900.00 | 7,550.00 | 7,775.00 | 7,775.00 | 39,051,400 |
| Mar 08, 2022 | 7,700.00 | 7,825.00 | 7,525.00 | 7,600.00 | 7,600.00 | 43,380,500 |
| Mar 07, 2022 | 7,800.00 | 7,900.00 | 7,700.00 | 7,725.00 | 7,725.00 | 38,241,400 |
| Mar 04, 2022 | 7,850.00 | 7,925.00 | 7,800.00 | 7,900.00 | 7,900.00 | 30,289,500 |
| Mar 02, 2022 | 7,850.00 | 7,900.00 | 7,750.00 | 7,775.00 | 7,775.00 | 39,898,000 |
| Mar 01, 2022 | 8,200.00 | 8,200.00 | 7,925.00 | 7,925.00 | 7,925.00 | 37,271,500 |
| Feb 25, 2022 | 7,825.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 47,150,600 |
| Feb 24, 2022 | 7,900.00 | 8,000.00 | 7,700.00 | 7,825.00 | 7,825.00 | 83,241,500 |
| Feb 23, 2022 | 7,775.00 | 7,925.00 | 7,775.00 | 7,925.00 | 7,925.00 | 35,914,200 |
| Feb 22, 2022 | 7,800.00 | 7,850.00 | 7,700.00 | 7,750.00 | 7,750.00 | 31,443,100 |
| Feb 21, 2022 | 7,900.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | 24,793,300 |
| Feb 18, 2022 | 7,900.00 | 7,975.00 | 7,825.00 | 7,975.00 | 7,975.00 | 19,829,400 |
| Feb 17, 2022 | 7,950.00 | 7,950.00 | 7,775.00 | 7,900.00 | 7,900.00 | 20,845,900 |
| Feb 16, 2022 | 7,950.00 | 7,975.00 | 7,900.00 | 7,950.00 | 7,950.00 | 46,595,600 |
| Feb 15, 2022 | 7,750.00 | 7,950.00 | 7,725.00 | 7,925.00 | 7,925.00 | 68,247,500 |
| Feb 14, 2022 | 7,675.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 36,134,800 |
| Feb 11, 2022 | 7,650.00 | 7,775.00 | 7,575.00 | 7,700.00 | 7,700.00 | 35,144,800 |
| Feb 10, 2022 | 7,650.00 | 7,750.00 | 7,575.00 | 7,675.00 | 7,675.00 | 71,313,400 |
| Feb 09, 2022 | 7,525.00 | 7,625.00 | 7,425.00 | 7,575.00 | 7,575.00 | 55,078,900 |
| Feb 08, 2022 | 7,425.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 65,562,700 |
| Feb 07, 2022 | 7,325.00 | 7,425.00 | 7,325.00 | 7,375.00 | 7,375.00 | 28,583,000 |
| Feb 04, 2022 | 7,275.00 | 7,350.00 | 7,225.00 | 7,325.00 | 7,325.00 | 10,987,000 |
| Feb 03, 2022 | 7,325.00 | 7,350.00 | 7,225.00 | 7,300.00 | 7,300.00 | 16,151,900 |
| Feb 02, 2022 | 7,325.00 | 7,400.00 | 7,300.00 | 7,375.00 | 7,375.00 | 19,364,000 |
| Jan 31, 2022 | 7,500.00 | 7,525.00 | 7,325.00 | 7,325.00 | 7,325.00 | 30,233,300 |
| Jan 28, 2022 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 63,789,000 |
| Jan 27, 2022 | 7,100.00 | 7,300.00 | 7,050.00 | 7,200.00 | 7,200.00 | 48,758,000 |
| Jan 26, 2022 | 6,875.00 | 7,125.00 | 6,850.00 | 7,125.00 | 7,125.00 | 53,708,500 |
| Jan 25, 2022 | 7,100.00 | 7,100.00 | 6,775.00 | 6,800.00 | 6,800.00 | 72,335,200 |
| Jan 24, 2022 | 7,125.00 | 7,125.00 | 7,025.00 | 7,100.00 | 7,100.00 | 20,422,500 |
| Jan 21, 2022 | 7,125.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,175.00 | 10,840,700 |
| Jan 20, 2022 | 7,100.00 | 7,150.00 | 6,975.00 | 7,150.00 | 7,150.00 | 16,620,600 |
| Jan 19, 2022 | 7,025.00 | 7,100.00 | 6,950.00 | 7,100.00 | 7,100.00 | 22,079,500 |
| Jan 18, 2022 | 7,200.00 | 7,250.00 | 6,925.00 | 7,075.00 | 7,075.00 | 35,103,300 |
| Jan 17, 2022 | 7,125.00 | 7,200.00 | 7,050.00 | 7,200.00 | 7,200.00 | 46,296,400 |
| Jan 14, 2022 | 7,025.00 | 7,150.00 | 6,975.00 | 7,100.00 | 7,100.00 | 19,671,100 |
| Jan 13, 2022 | 7,050.00 | 7,075.00 | 7,000.00 | 7,025.00 | 7,025.00 | 12,799,200 |
| Jan 12, 2022 | 7,050.00 | 7,100.00 | 6,975.00 | 7,050.00 | 7,050.00 | 14,161,100 |
| Jan 11, 2022 | 7,050.00 | 7,125.00 | 6,975.00 | 7,025.00 | 7,025.00 | 19,202,200 |
| Jan 10, 2022 | 7,075.00 | 7,175.00 | 7,025.00 | 7,050.00 | 7,050.00 | 31,962,300 |
| Jan 07, 2022 | 7,000.00 | 7,100.00 | 6,925.00 | 7,075.00 | 7,075.00 | 33,655,800 |
| Jan 06, 2022 | 6,950.00 | 7,000.00 | 6,825.00 | 6,950.00 | 6,950.00 | 22,192,400 |
| Jan 05, 2022 | 7,025.00 | 7,050.00 | 6,850.00 | 6,950.00 | 6,950.00 | 35,912,400 |
| Jan 04, 2022 | 6,800.00 | 7,050.00 | 6,775.00 | 7,025.00 | 7,025.00 | 51,571,000 |
| Jan 03, 2022 | 6,750.00 | 6,800.00 | 6,700.00 | 6,725.00 | 6,725.00 | 11,528,300 |
| Dec 30, 2021 | 6,725.00 | 6,775.00 | 6,675.00 | 6,750.00 | 6,750.00 | 11,809,700 |
| Dec 29, 2021 | 6,700.00 | 6,750.00 | 6,675.00 | 6,725.00 | 6,725.00 | 8,425,900 |
| Dec 28, 2021 | 6,750.00 | 6,775.00 | 6,700.00 | 6,700.00 | 6,700.00 | 14,716,300 |
| Dec 27, 2021 | 6,725.00 | 6,750.00 | 6,675.00 | 6,750.00 | 6,750.00 | 10,650,300 |
| Dec 24, 2021 | 6,650.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,725.00 | 13,733,200 |
| Dec 23, 2021 | 6,625.00 | 6,675.00 | 6,625.00 | 6,650.00 | 6,650.00 | 10,432,600 |
| Dec 22, 2021 | 6,750.00 | 6,775.00 | 6,600.00 | 6,625.00 | 6,625.00 | 18,386,600 |
| Dec 21, 2021 | 6,725.00 | 6,800.00 | 6,675.00 | 6,700.00 | 6,700.00 | 13,881,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
