Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Bank Negara Indonesia (Persero) Tbk (BBNI) Historical Prices

ID:BBNI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,400.003,440.003,370.003,370.003,370.00-0.88%24,352,1000.52
Nov 10, 20263,400.003,460.003,390.003,400.003,400.000.00%24,180,5000.51
Nov 09, 20263,400.003,440.003,360.003,380.003,380.00-0.59%69,379,7971.50
Nov 06, 20263,290.003,400.003,260.003,400.003,400.00+2.41%37,087,6990.80
Nov 05, 20263,250.003,320.003,250.003,320.003,320.00+4.73%28,247,6000.61
Nov 04, 20263,190.003,250.003,160.003,170.003,170.00-0.94%35,803,0000.78
Nov 03, 20263,320.003,330.003,160.003,200.003,200.00-2.74%57,745,6021.27
Nov 02, 20263,340.003,380.003,270.003,290.003,290.00-0.90%52,677,6021.16
Oct 30, 20263,250.003,320.003,210.003,320.003,320.00+2.47%55,725,7001.22
Oct 29, 20263,390.003,400.003,240.003,240.003,240.00-3.28%50,053,9001.11
Oct 28, 20263,310.003,370.003,260.003,350.003,350.00+1.21%76,087,2001.70
Oct 27, 20263,460.003,490.003,280.003,310.003,310.00-4.61%78,958,5001.79
Oct 26, 20263,420.003,470.003,350.003,470.003,470.00+1.46%51,412,4001.17
Oct 23, 20263,420.003,430.003,350.003,420.003,420.00+0.29%71,470,8001.66
Oct 22, 20263,180.003,410.003,150.003,410.003,410.00+4.92%101,169,8002.38
Oct 21, 20263,200.003,270.003,100.003,250.003,250.00+0.93%93,849,2002.26
Oct 20, 20263,030.003,240.003,010.003,220.003,220.00+8.78%122,040,4003.03
Oct 19, 20262,880.003,000.002,830.002,960.002,960.00-0.34%140,889,5003.64
Oct 16, 20263,310.003,310.002,900.002,970.002,970.00-12.90%241,278,8006.72
Oct 15, 20263,400.003,430.003,380.003,410.003,410.000.00%27,320,6000.75
Oct 14, 20263,400.003,460.003,400.003,410.003,410.00+0.29%21,823,1000.58
Oct 13, 20263,400.003,430.003,320.003,400.003,400.00+0.59%30,036,3000.79
Oct 12, 20263,440.003,460.003,380.003,380.003,380.00-1.46%22,851,9000.60
Oct 09, 20263,410.003,470.003,400.003,430.003,430.00+0.59%18,056,0000.46
Oct 08, 20263,440.003,460.003,400.003,410.003,410.00-0.87%31,878,6000.81
Oct 07, 20263,480.003,480.003,440.003,440.003,440.00-0.58%16,738,3010.43
Oct 06, 20263,460.003,520.003,460.003,460.003,460.000.00%20,075,1000.51
Oct 05, 20263,440.003,480.003,410.003,460.003,460.00+1.17%26,787,5000.67
Oct 02, 20263,440.003,440.003,380.003,420.003,420.00+0.29%27,042,6000.67
Oct 01, 20263,400.003,430.003,380.003,410.003,410.00+0.59%33,586,9000.83
Sep 30, 20263,460.003,480.003,390.003,390.003,390.00-1.45%66,595,2961.67
Sep 29, 20263,460.003,480.003,400.003,440.003,440.00-0.58%50,373,3001.26
Sep 28, 20263,480.003,510.003,450.003,460.003,460.00-1.14%29,288,7000.72
Sep 25, 20263,540.003,550.003,470.003,500.003,500.00-0.57%39,755,3000.97
Sep 24, 20263,570.003,580.003,510.003,520.003,520.00-1.95%22,672,3000.55
Sep 23, 20263,570.003,620.003,540.003,590.003,590.00+0.56%31,900,0000.76
Sep 22, 20263,610.003,640.003,550.003,570.003,570.00-1.38%33,279,3000.79
Sep 21, 20263,660.003,670.003,600.003,620.003,620.00-0.82%24,461,4000.57
Sep 18, 20263,730.003,740.003,640.003,650.003,650.00-2.41%45,318,8001.04
Sep 17, 20263,740.003,770.003,720.003,740.003,740.00+0.27%24,338,7000.55
Sep 16, 20263,750.003,780.003,730.003,730.003,730.00-0.53%20,577,3000.45
Sep 15, 20263,870.003,870.003,740.003,750.003,750.00-3.10%39,238,0000.86
Sep 14, 20263,740.003,900.003,640.003,870.003,870.00+3.20%88,939,6001.94
Sep 11, 20263,800.003,800.003,720.003,750.003,750.00-1.32%27,943,8000.61
Sep 10, 20263,830.003,840.003,770.003,800.003,800.00-0.52%37,595,4000.81
Sep 09, 20263,880.003,890.003,790.003,820.003,820.00-1.29%52,644,4001.12
Sep 08, 20263,890.003,910.003,850.003,870.003,870.00-1.02%44,905,0000.93
Sep 07, 20263,900.003,930.003,880.003,910.003,910.00-0.76%21,661,9000.42
Sep 04, 20263,960.004,000.003,940.003,940.003,940.00-0.51%27,444,8000.51
Sep 03, 20263,920.004,000.003,890.003,960.003,960.00+1.54%44,394,5000.80