PT Bank Negara Indonesia (Persero) Tbk (BBNI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4,680.00 | 4,770.00 | 4,620.00 | 4,670.00 | 4,670.00 | 58,548,300 |
| 07 May 2024 | 4,790.00 | 4,810.00 | 4,680.00 | 4,700.00 | 4,700.00 | 82,580,800 |
| 06 May 2024 | 4,880.00 | 4,890.00 | 4,800.00 | 4,810.00 | 4,810.00 | 81,862,000 |
| 03 May 2024 | 4,850.00 | 4,880.00 | 4,750.00 | 4,830.00 | 4,830.00 | 89,058,400 |
| 02 May 2024 | 5,200.00 | 5,250.00 | 4,810.00 | 4,830.00 | 4,830.00 | 183,458,300 |
| 30 Apr 2024 | 5,325.00 | 5,350.00 | 5,225.00 | 5,250.00 | 5,250.00 | 73,658,500 |
| 29 Apr 2024 | 5,125.00 | 5,225.00 | 5,050.00 | 5,225.00 | 5,225.00 | 41,068,600 |
| 26 Apr 2024 | 5,200.00 | 5,275.00 | 5,100.00 | 5,150.00 | 5,150.00 | 80,482,400 |
| 25 Apr 2024 | 5,300.00 | 5,325.00 | 5,225.00 | 5,300.00 | 5,300.00 | 35,922,300 |
| 24 Apr 2024 | 5,300.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,300.00 | 44,771,200 |
| 23 Apr 2024 | 5,375.00 | 5,425.00 | 5,250.00 | 5,250.00 | 5,250.00 | 45,322,700 |
| 22 Apr 2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,350.00 | 5,350.00 | 62,509,300 |
| 19 Apr 2024 | 5,250.00 | 5,275.00 | 5,175.00 | 5,225.00 | 5,225.00 | 52,519,300 |
| 18 Apr 2024 | 5,250.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,300.00 | 57,785,900 |
| 17 Apr 2024 | 5,250.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | 68,948,000 |
| 16 Apr 2024 | 5,075.00 | 5,300.00 | 5,050.00 | 5,200.00 | 5,200.00 | 164,123,600 |
| 05 Apr 2024 | 5,325.00 | 5,375.00 | 5,300.00 | 5,300.00 | 5,300.00 | 36,818,200 |
| 04 Apr 2024 | 5,250.00 | 5,375.00 | 5,250.00 | 5,350.00 | 5,350.00 | 163,113,100 |
| 03 Apr 2024 | 5,450.00 | 5,525.00 | 5,225.00 | 5,325.00 | 5,325.00 | 126,994,500 |
| 02 Apr 2024 | 5,625.00 | 5,625.00 | 5,425.00 | 5,475.00 | 5,475.00 | 121,164,600 |
| 01 Apr 2024 | 5,900.00 | 5,900.00 | 5,550.00 | 5,650.00 | 5,650.00 | 100,174,400 |
| 28 Mar 2024 | 5,950.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | 40,077,400 |
| 27 Mar 2024 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,925.00 | 19,643,200 |
| 26 Mar 2024 | 5,950.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 29,383,900 |
| 25 Mar 2024 | 5,925.00 | 5,925.00 | 5,825.00 | 5,925.00 | 5,925.00 | 43,514,000 |
| 22 Mar 2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | 29,927,600 |
| 21 Mar 2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,800.00 | 5,800.00 | 50,976,000 |
| 20 Mar 2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,875.00 | 32,725,900 |
| 19 Mar 2024 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | 34,162,200 |
| 18 Mar 2024 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 48,979,300 |
| 15 Mar 2024 | 5,950.00 | 5,950.00 | 5,725.00 | 5,800.00 | 5,800.00 | 144,447,600 |
| 15 Mar 2024 | 280.49518 Dividend | |||||
| 14 Mar 2024 | 6,225.00 | 6,250.00 | 6,075.00 | 6,150.00 | 5,869.50 | 88,145,400 |
| 13 Mar 2024 | 6,100.00 | 6,250.00 | 6,100.00 | 6,225.00 | 5,941.08 | 87,861,700 |
| 08 Mar 2024 | 6,000.00 | 6,125.00 | 5,975.00 | 6,100.00 | 5,821.79 | 73,185,000 |
| 07 Mar 2024 | 5,975.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,702.49 | 47,464,200 |
| 06 Mar 2024 | 5,900.00 | 5,950.00 | 5,875.00 | 5,950.00 | 5,678.63 | 28,923,100 |
| 05 Mar 2024 | 5,875.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,630.91 | 49,795,500 |
| 04 Mar 2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,875.00 | 5,607.05 | 35,600,700 |
| 01 Mar 2024 | 5,925.00 | 5,975.00 | 5,825.00 | 5,900.00 | 5,630.91 | 71,774,400 |
| 29 Feb 2024 | 5,975.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,726.35 | 48,736,000 |
| 28 Feb 2024 | 5,950.00 | 6,000.00 | 5,900.00 | 5,975.00 | 5,702.49 | 27,278,600 |
| 27 Feb 2024 | 5,900.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,726.35 | 38,645,200 |
| 26 Feb 2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,900.00 | 5,630.91 | 27,500,000 |
| 23 Feb 2024 | 6,000.00 | 6,000.00 | 5,825.00 | 5,900.00 | 5,630.91 | 50,216,600 |
| 22 Feb 2024 | 6,000.00 | 6,025.00 | 5,900.00 | 5,950.00 | 5,678.63 | 37,676,100 |
| 21 Feb 2024 | 6,025.00 | 6,050.00 | 5,925.00 | 6,000.00 | 5,726.35 | 54,476,400 |
| 20 Feb 2024 | 5,900.00 | 6,025.00 | 5,900.00 | 6,025.00 | 5,750.21 | 37,554,100 |
| 19 Feb 2024 | 6,025.00 | 6,050.00 | 5,875.00 | 5,875.00 | 5,607.05 | 67,950,100 |
| 16 Feb 2024 | 6,025.00 | 6,125.00 | 6,000.00 | 6,000.00 | 5,726.35 | 62,601,000 |
| 15 Feb 2024 | 6,150.00 | 6,225.00 | 6,000.00 | 6,000.00 | 5,726.35 | 128,792,500 |
| 13 Feb 2024 | 5,975.00 | 5,975.00 | 5,850.00 | 5,875.00 | 5,607.05 | 74,976,200 |
| 12 Feb 2024 | 5,775.00 | 6,000.00 | 5,750.00 | 5,950.00 | 5,678.63 | 64,615,800 |
| 07 Feb 2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,487.75 | 39,906,900 |
| 06 Feb 2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,511.61 | 41,834,000 |
| 05 Feb 2024 | 5,775.00 | 5,825.00 | 5,725.00 | 5,750.00 | 5,487.75 | 47,096,400 |
| 02 Feb 2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,511.61 | 44,074,200 |
| 01 Feb 2024 | 5,750.00 | 5,750.00 | 5,650.00 | 5,725.00 | 5,463.89 | 49,179,400 |
| 31 Jan 2024 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 5,487.75 | 70,045,600 |
| 30 Jan 2024 | 5,575.00 | 5,675.00 | 5,550.00 | 5,650.00 | 5,392.31 | 55,020,500 |
| 29 Jan 2024 | 5,450.00 | 5,575.00 | 5,450.00 | 5,575.00 | 5,320.73 | 63,056,100 |
| 26 Jan 2024 | 5,400.00 | 5,425.00 | 5,350.00 | 5,425.00 | 5,177.57 | 30,545,600 |
| 25 Jan 2024 | 5,500.00 | 5,525.00 | 5,400.00 | 5,400.00 | 5,153.71 | 47,955,600 |
| 24 Jan 2024 | 5,450.00 | 5,500.00 | 5,400.00 | 5,475.00 | 5,225.29 | 42,436,800 |
| 23 Jan 2024 | 5,525.00 | 5,525.00 | 5,375.00 | 5,425.00 | 5,177.57 | 48,824,300 |
| 22 Jan 2024 | 5,525.00 | 5,600.00 | 5,450.00 | 5,525.00 | 5,273.01 | 30,949,600 |
| 19 Jan 2024 | 5,575.00 | 5,575.00 | 5,475.00 | 5,500.00 | 5,249.15 | 29,776,100 |
| 18 Jan 2024 | 5,550.00 | 5,600.00 | 5,475.00 | 5,550.00 | 5,296.87 | 33,241,700 |
| 17 Jan 2024 | 5,600.00 | 5,625.00 | 5,475.00 | 5,550.00 | 5,296.87 | 61,481,200 |
| 16 Jan 2024 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 5,344.59 | 37,795,700 |
| 15 Jan 2024 | 5,650.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,368.45 | 51,408,800 |
| 12 Jan 2024 | 5,600.00 | 5,650.00 | 5,575.00 | 5,600.00 | 5,344.59 | 40,942,900 |
| 11 Jan 2024 | 5,650.00 | 5,700.00 | 5,575.00 | 5,600.00 | 5,344.59 | 22,855,800 |
| 10 Jan 2024 | 5,625.00 | 5,675.00 | 5,575.00 | 5,600.00 | 5,344.59 | 37,988,500 |
| 09 Jan 2024 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,392.31 | 34,897,000 |
| 08 Jan 2024 | 5,575.00 | 5,650.00 | 5,550.00 | 5,575.00 | 5,320.73 | 60,606,600 |
| 05 Jan 2024 | 5,675.00 | 5,750.00 | 5,575.00 | 5,575.00 | 5,320.73 | 69,463,500 |
| 04 Jan 2024 | 5,350.00 | 5,675.00 | 5,325.00 | 5,600.00 | 5,344.59 | 77,162,400 |
| 03 Jan 2024 | 5,375.00 | 5,400.00 | 5,325.00 | 5,350.00 | 5,105.99 | 27,547,700 |
| 02 Jan 2024 | 5,375.00 | 5,375.00 | 5,300.00 | 5,375.00 | 5,129.85 | 20,147,500 |
| 29 Dec 2023 | 5,375.00 | 5,400.00 | 5,325.00 | 5,375.00 | 5,129.85 | 38,423,300 |
| 28 Dec 2023 | 5,300.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,105.99 | 37,566,900 |
| 27 Dec 2023 | 5,300.00 | 5,325.00 | 5,250.00 | 5,275.00 | 5,034.41 | 31,289,300 |
| 22 Dec 2023 | 5,200.00 | 5,250.00 | 5,175.00 | 5,250.00 | 5,010.55 | 35,234,900 |
| 21 Dec 2023 | 5,225.00 | 5,225.00 | 5,125.00 | 5,150.00 | 4,915.11 | 48,767,200 |
| 20 Dec 2023 | 5,225.00 | 5,250.00 | 5,175.00 | 5,200.00 | 4,962.83 | 54,306,000 |
| 19 Dec 2023 | 5,200.00 | 5,250.00 | 5,175.00 | 5,200.00 | 4,962.83 | 42,678,100 |
| 18 Dec 2023 | 5,250.00 | 5,300.00 | 5,175.00 | 5,200.00 | 4,962.83 | 51,524,600 |
| 15 Dec 2023 | 5,425.00 | 5,425.00 | 5,275.00 | 5,275.00 | 5,034.41 | 58,451,500 |
| 14 Dec 2023 | 5,225.00 | 5,400.00 | 5,225.00 | 5,350.00 | 5,105.99 | 85,061,100 |
| 13 Dec 2023 | 5,275.00 | 5,275.00 | 5,125.00 | 5,175.00 | 4,938.97 | 39,240,500 |
| 12 Dec 2023 | 5,250.00 | 5,300.00 | 5,225.00 | 5,275.00 | 5,034.41 | 40,554,100 |
| 11 Dec 2023 | 5,075.00 | 5,200.00 | 5,050.00 | 5,175.00 | 4,938.97 | 36,394,800 |
| 08 Dec 2023 | 5,200.00 | 5,225.00 | 5,075.00 | 5,075.00 | 4,843.53 | 47,842,200 |
| 07 Dec 2023 | 5,225.00 | 5,300.00 | 5,150.00 | 5,275.00 | 5,034.41 | 36,511,000 |
| 06 Dec 2023 | 5,300.00 | 5,325.00 | 5,225.00 | 5,225.00 | 4,986.69 | 32,453,700 |
| 05 Dec 2023 | 5,300.00 | 5,325.00 | 5,225.00 | 5,300.00 | 5,058.27 | 29,788,300 |
| 04 Dec 2023 | 5,275.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,058.27 | 34,104,500 |
| 01 Dec 2023 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,010.55 | 31,223,300 |
| 30 Nov 2023 | 5,150.00 | 5,275.00 | 5,150.00 | 5,275.00 | 5,034.41 | 127,524,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.