U.S. Markets close in 5 hrs 14 mins

PT Bank Permata Tbk (BNLI.JK)

Jakarta Stock Exchange - Jakarta Stock Exchange Delayed Price. Currency in IDR
Add to watchlist
700.00+10.00 (+1.45%)
At close: 4:12PM WIB
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2017695.00705.00690.00700.00700.0027,116,600
Aug 22, 2017690.00695.00685.00690.00690.0010,422,800
Aug 21, 2017695.00700.00690.00690.00690.004,572,500
Aug 18, 2017685.00705.00685.00695.00695.0012,315,100
Aug 17, 2017685.00685.00685.00685.00685.00-
Aug 16, 2017685.00695.00685.00685.00685.007,102,000
Aug 15, 2017690.00695.00685.00685.00685.006,366,900
Aug 14, 2017675.00690.00675.00690.00690.004,310,200
Aug 11, 2017690.00690.00675.00680.00680.0025,403,200
Aug 10, 2017690.00700.00690.00690.00690.006,060,500
Aug 09, 2017695.00705.00690.00690.00690.0014,609,700
Aug 08, 2017705.00705.00695.00695.00695.008,221,300
Aug 07, 2017710.00710.00695.00700.00700.009,814,600
Aug 04, 2017710.00720.00700.00710.00710.008,711,300
Aug 03, 2017720.00720.00705.00710.00710.0010,532,700
Aug 02, 2017720.00725.00715.00720.00720.0014,884,800
Aug 01, 2017705.00730.00705.00715.00715.0047,477,500
Jul 31, 2017705.00710.00695.00705.00705.0017,101,400
Jul 28, 2017695.00705.00690.00700.00700.0022,776,000
Jul 27, 2017680.00695.00675.00690.00690.0012,255,800
Jul 26, 2017670.00680.00670.00675.00675.0011,278,200
Jul 25, 2017680.00685.00655.00670.00670.0022,726,400
Jul 24, 2017685.00690.00675.00680.00680.0019,195,600
Jul 21, 2017700.00710.00680.00680.00680.0021,723,600
Jul 20, 2017705.00705.00695.00700.00700.005,536,500
Jul 19, 2017715.00720.00695.00700.00700.0020,894,500
Jul 18, 2017680.00715.00680.00710.00710.0034,969,300
Jul 17, 2017680.00685.00675.00685.00685.007,888,600
Jul 14, 2017680.00690.00680.00680.00680.006,317,200
Jul 13, 2017680.00685.00675.00685.00685.003,168,800
Jul 12, 2017675.00685.00670.00680.00680.009,658,500
Jul 11, 2017670.00680.00670.00670.00670.008,319,100
Jul 10, 2017680.00690.00670.00670.00670.007,117,400
Jul 07, 2017660.00680.00660.00680.00680.0024,555,300
Jul 06, 2017660.00665.00650.00660.00660.0012,812,000
Jul 05, 2017685.00690.00645.00655.00655.0073,370,400
Jul 04, 2017695.00695.00680.00680.00680.006,094,600
Jul 03, 2017695.00700.00680.00690.00690.002,595,600
Jun 30, 2017690.00690.00690.00690.00690.00-
Jun 29, 2017690.00690.00690.00690.00690.00-
Jun 28, 2017690.00690.00690.00690.00690.00-
Jun 27, 2017690.00690.00690.00690.00690.00-
Jun 26, 2017690.00690.00690.00690.00690.00-
Jun 23, 2017690.00690.00690.00690.00690.00-
Jun 22, 2017680.00690.00675.00690.00690.0016,911,700
Jun 21, 2017685.00690.00680.00680.00680.005,333,900
Jun 20, 2017690.00695.00680.00685.00685.0010,055,300
Jun 19, 2017680.00700.00680.00680.00680.006,851,700
Jun 16, 2017700.00705.00685.00690.00690.008,737,400
Jun 15, 2017685.00715.00685.00700.00700.0068,321,200
Jun 14, 2017670.00685.00665.00685.00685.0014,744,100
Jun 13, 2017670.00685.00660.00665.00665.0011,683,900
Jun 12, 2017670.00675.00665.00665.00665.003,659,500
Jun 09, 2017685.00690.00670.00670.00670.0015,979,300
Jun 08, 2017670.00690.00665.00675.00675.0041,840,500
Jun 07, 2017650.00690.00640.00670.00670.0062,201,200
Jun 06, 2017660.00670.00630.00640.00640.0044,546,800
Jun 05, 2017665.00680.00660.00660.00660.0017,454,500
Jun 02, 2017690.00700.00665.00670.00670.0037,025,500
Jun 01, 2017685.00685.00685.00685.00685.00-
May 31, 2017705.00710.00685.00685.00685.0032,015,500
May 30, 20170.000.000.000.000.00-
May 29, 2017665.00680.00655.00665.00665.0017,893,100
May 26, 2017665.00675.00655.00665.00665.006,285,800
May 24, 2017650.00680.00640.00665.00665.0027,541,800
May 23, 2017665.00670.00640.00650.00650.0019,617,500
May 22, 2017695.00695.00650.00665.00665.0044,170,400
May 19, 2017595.00700.00595.00685.00685.00119,920,200
May 18, 2017595.00600.00585.00595.00595.005,916,300
May 17, 2017610.00620.00595.00595.00595.009,458,900
May 16, 2017620.00640.00620.00630.00630.0011,355,600
May 15, 2017625.00635.00610.00620.00620.005,343,100
May 12, 2017635.00640.00610.00625.00625.0015,762,700
May 10, 2017675.00675.00635.00635.00635.0027,705,200
May 09, 2017685.00695.00675.00675.00675.007,003,800
May 08, 2017670.00690.00670.00685.00685.0014,714,000
May 05, 2017675.00675.00665.00670.00670.004,385,000
May 04, 2017685.00690.00670.00675.00675.006,080,200
May 03, 2017700.00700.00680.00685.00685.008,379,300
May 02, 2017695.00695.00685.00690.00690.005,836,600
Apr 28, 2017685.00695.00685.00695.00695.005,101,300
Apr 27, 2017690.00695.00685.00685.00685.004,051,500
Apr 26, 2017690.00705.00685.00690.00690.0013,583,000
Apr 25, 2017695.00705.00685.00690.00690.006,611,100
Apr 21, 2017685.00705.00680.00695.00695.0022,317,600
Apr 20, 2017690.00695.00675.00675.00675.008,891,100
Apr 19, 2017690.00690.00690.00690.00690.00-
Apr 18, 2017685.00720.00680.00690.00690.0054,836,100
Apr 17, 2017675.00685.00670.00670.00670.002,804,100
Apr 13, 2017680.00695.00675.00675.00675.004,276,600
Apr 12, 2017680.00685.00675.00680.00680.003,547,000
Apr 11, 2017660.00695.00660.00680.00680.0022,882,100
Apr 10, 2017670.00675.00660.00660.00660.009,571,900
Apr 07, 2017675.00680.00665.00665.00665.007,139,400
Apr 06, 2017675.00690.00670.00675.00675.0017,625,800
Apr 05, 2017680.00685.00665.00680.00680.005,458,000
Apr 04, 2017670.00675.00660.00665.00665.006,938,800
Apr 03, 2017670.00685.00665.00670.00670.007,156,700
Mar 31, 2017665.00695.00665.00670.00670.009,075,700
Mar 30, 2017665.00700.00665.00665.00665.0012,270,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...