UK markets closed

PT Bank Negara Indonesia (Persero) Tbk (PBNNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.20500.0000 (0.00%)
At close: 12:11PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.20500.20500.20500.20500.2050-
02 May 20240.20500.20500.20500.20500.2050-
01 May 20240.52840.52840.20500.20500.20501,955
30 Apr 20240.30780.30780.30780.30780.3078664
29 Apr 20240.34440.34440.34440.34440.3444-
26 Apr 20240.34440.34440.34440.34440.3444-
25 Apr 20240.34440.34440.34440.34440.34443,154
24 Apr 20240.34470.34470.34470.34470.3447389
23 Apr 20240.30850.30850.30850.30850.308513,549
22 Apr 20240.30950.30950.30950.30950.3095594
19 Apr 20240.30650.32870.30650.32870.32874,249
18 Apr 20240.34570.34570.31050.34570.34572,036
17 Apr 20240.32710.32710.32710.32710.3271-
16 Apr 20240.32710.32710.32710.32710.32718,542
15 Apr 20240.30940.30940.30940.30940.3094348
12 Apr 20240.30510.30510.30510.30510.3051-
11 Apr 20240.30510.30510.30510.30510.3051332
10 Apr 20240.35320.35320.35320.35320.3532370
09 Apr 20240.31620.31620.31620.31620.3162-
08 Apr 20240.31620.31620.31620.31620.316212,779
05 Apr 20240.33610.33610.33610.33610.3361100
04 Apr 20240.31770.31770.31770.31770.3177-
03 Apr 20240.31770.31770.31770.31770.31772,216
02 Apr 20240.39070.39070.39070.39070.3907-
01 Apr 20240.39070.39070.39070.39070.3907-
28 Mar 20240.39070.39070.39070.39070.39072,161
27 Mar 20240.39370.39370.39370.39370.39372,422
26 Mar 20240.35550.35550.35550.35550.3555-
25 Mar 20240.35550.35550.35550.35550.3555857
22 Mar 20240.37070.37070.37070.37070.3707-
21 Mar 20240.37070.37070.37070.37070.3707-
20 Mar 20240.37070.37070.37070.37070.3707650
19 Mar 20240.36980.36980.36980.36980.3698-
18 Mar 20240.36980.36980.36980.36980.3698733
15 Mar 20240.37360.41610.37360.41610.416111,306
15 Mar 2024280.49518 Dividend
14 Mar 20240.40490.40490.40490.4049-280.09035,699
13 Mar 20240.37500.37590.37500.3759-260.0295589
12 Mar 20240.37650.37650.37650.3765-260.4445-
11 Mar 20240.37650.37650.37650.3765-260.4445425
08 Mar 20240.31350.31350.31350.3135-216.8642-
07 Mar 20240.31350.31350.31350.3135-216.8642-
06 Mar 20240.31350.31350.31350.3135-216.8642-
05 Mar 20240.31350.31350.31350.3135-216.8642-
04 Mar 20240.31350.31350.31350.3135-216.8642624
01 Mar 20240.37200.37200.37200.3720-257.3316487
29 Feb 20240.40060.40060.35910.3591-248.40811,046
28 Feb 20240.36330.36330.36330.3633-251.3134-
27 Feb 20240.36330.36330.36330.3633-251.31341,978
26 Feb 20240.33980.33980.33980.3398-235.0572-
23 Feb 20240.37930.37930.33980.3398-235.0572892
22 Feb 20240.41260.41260.41260.4126-285.41675,294
21 Feb 20240.41690.41690.41690.4169-288.3913637
20 Feb 20240.35880.35880.35880.3588-248.2005320
16 Feb 20240.39370.39370.39370.3937-272.3427-
15 Feb 20240.39370.39370.39370.3937-272.34274,071
14 Feb 20240.36830.36830.36830.3683-254.7721-
13 Feb 20240.36830.36830.36830.3683-254.7721-
12 Feb 20240.36830.36830.36830.3683-254.7721-
09 Feb 20240.36740.36830.36740.3683-254.7721458
08 Feb 20240.34510.34510.34510.3451-238.7235-
07 Feb 20240.34510.34510.34510.3451-238.7235-
06 Feb 20240.34510.34510.34510.3451-238.7235-
05 Feb 20240.34510.34510.34510.3451-238.7235464
02 Feb 20240.44060.44060.44060.4406-304.78582,650
01 Feb 20240.43580.43580.30360.3036-210.01582,656
31 Jan 20240.36420.36420.34200.3420-236.579131,870
30 Jan 20240.33060.33060.33060.3306-228.6931-
29 Jan 20240.33060.33060.33060.3306-228.69315,014
26 Jan 20240.30250.30250.30250.3025-209.2549-
25 Jan 20240.30250.30250.30250.3025-209.2549748
24 Jan 20240.31220.31220.31220.3122-215.96494,920
23 Jan 20240.38100.38100.38100.3810-263.5574-
22 Jan 20240.38100.38100.38100.3810-263.5574-
19 Jan 20240.38100.38100.38100.3810-263.5574-
18 Jan 20240.38100.38100.38100.3810-263.5574-
17 Jan 20240.38100.38100.38100.3810-263.5574-
16 Jan 20240.38100.38100.38100.3810-263.5574-
12 Jan 20240.38100.38100.38100.3810-263.55747,254
11 Jan 20240.36790.36790.35180.3518-243.35826,049
10 Jan 20240.37110.37110.37110.3711-256.70912,027
09 Jan 20240.36950.36950.36950.3695-255.6023-
08 Jan 20240.35750.36950.35750.3695-255.60233,283
05 Jan 20240.36410.36410.36410.3641-251.8668-
04 Jan 20240.36410.36410.36410.3641-251.8668327
03 Jan 20240.35950.35950.35950.3595-248.68472,216
02 Jan 20240.33370.35680.33370.3568-246.81701,578
29 Dec 20230.34930.34930.34930.3493-241.6289-
28 Dec 20230.34930.34930.34930.3493-241.6289-
27 Dec 20230.34930.34930.34930.3493-241.6289623
26 Dec 20230.33000.33000.33000.3300-228.2781-
22 Dec 20230.35710.35710.32160.3300-228.278135,510
21 Dec 20230.33120.33120.33120.3312-229.10821,322
20 Dec 20230.35030.35030.35030.3503-242.3206-
19 Dec 20230.35030.35030.35030.3503-242.3206-
18 Dec 20230.35030.35030.35030.3503-242.3206-
15 Dec 20230.35020.35030.32730.3503-242.32066,181
14 Dec 20230.36120.36120.36120.3612-249.8607414
13 Dec 20230.34000.34000.34000.3400-235.1956-
12 Dec 20230.34000.34000.34000.3400-235.1956-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...