PT Bank Permata Tbk(ID:BNLI)
Rp1,305.00-70.00 (-5.43%)
ID:BNLI
PT Bank Permata Tbk historical prices
Rp1,305.00
At close:-70.00 (-5.43%)
PT Bank Permata Tbk (BNLI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,405.00 | 1,405.00 | 1,280.00 | 1,305.00 | 1,305.00 | -5.43% | 299,500 | 4.77 |
| Nov 09, 2026 | 1,420.00 | 1,420.00 | 1,325.00 | 1,375.00 | 1,375.00 | -0.36% | 72,200 | 1.14 |
| Nov 06, 2026 | 1,355.00 | 1,450.00 | 1,350.00 | 1,380.00 | 1,380.00 | +1.85% | 28,500 | 0.45 |
| Nov 05, 2026 | 1,405.00 | 1,410.00 | 1,345.00 | 1,355.00 | 1,355.00 | -3.56% | 59,500 | 0.94 |
| Nov 04, 2026 | 1,450.00 | 1,460.00 | 1,360.00 | 1,405.00 | 1,405.00 | -3.77% | 194,700 | 3.20 |
| Nov 03, 2026 | 1,470.00 | 1,500.00 | 1,370.00 | 1,460.00 | 1,460.00 | -0.68% | 53,700 | 0.88 |
| Nov 02, 2026 | 1,490.00 | 1,490.00 | 1,410.00 | 1,470.00 | 1,470.00 | +2.44% | 18,000 | 0.29 |
| Oct 30, 2026 | 1,560.00 | 1,560.00 | 1,400.00 | 1,435.00 | 1,435.00 | -4.33% | 144,700 | 2.38 |
| Oct 29, 2026 | 1,560.00 | 1,560.00 | 1,455.00 | 1,500.00 | 1,500.00 | -3.85% | 71,100 | 1.14 |
| Oct 28, 2026 | 1,565.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | -0.32% | 49,200 | 0.76 |
| Oct 27, 2026 | 1,605.00 | 1,605.00 | 1,545.00 | 1,565.00 | 1,565.00 | -2.49% | 35,300 | 0.45 |
| Oct 26, 2026 | 1,705.00 | 1,740.00 | 1,605.00 | 1,605.00 | 1,605.00 | -6.96% | 413,400 | 5.60 |
| Oct 23, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,725.00 | -0.86% | 29,600 | 0.40 |
| Oct 22, 2026 | 1,740.00 | 1,815.00 | 1,700.00 | 1,740.00 | 1,740.00 | -1.42% | 75,300 | 1.03 |
| Oct 21, 2026 | 1,760.00 | 1,775.00 | 1,620.00 | 1,765.00 | 1,765.00 | +4.13% | 173,200 | 2.46 |
| Oct 20, 2026 | 1,540.00 | 1,760.00 | 1,535.00 | 1,695.00 | 1,695.00 | +9.00% | 37,300 | 0.52 |
| Oct 19, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,555.00 | 1,555.00 | -3.42% | 96,500 | 1.37 |
| Oct 16, 2026 | 1,850.00 | 1,850.00 | 1,600.00 | 1,610.00 | 1,610.00 | -14.36% | 158,200 | 2.27 |
| Oct 15, 2026 | 1,875.00 | 1,965.00 | 1,870.00 | 1,880.00 | 1,880.00 | -0.53% | 24,700 | 0.34 |
| Oct 14, 2026 | 1,890.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,890.00 | +0.00% | 23,300 | 0.32 |
| Oct 13, 2026 | 1,945.00 | 1,945.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.53% | 26,900 | 0.36 |
| Oct 12, 2026 | 1,930.00 | 1,975.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.55% | 25,400 | 0.34 |
| Oct 09, 2026 | 1,945.00 | 1,955.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.28% | 19,200 | 0.25 |
| Oct 08, 2026 | 1,940.00 | 1,985.00 | 1,920.00 | 1,955.00 | 1,955.00 | +0.77% | 38,500 | 0.51 |
| Oct 07, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | 17,100 | 0.23 |
| Oct 06, 2026 | 1,925.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | +1.30% | 8,200 | 0.11 |
| Oct 05, 2026 | 1,890.00 | 2,000.00 | 1,890.00 | 1,925.00 | 1,925.00 | +1.85% | 51,800 | 0.69 |
| Oct 02, 2026 | 1,885.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,890.00 | -1.82% | 18,400 | 0.24 |
| Oct 01, 2026 | 1,915.00 | 2,000.00 | 1,875.00 | 1,925.00 | 1,925.00 | +2.67% | 56,000 | 0.74 |
| Sep 30, 2026 | 1,895.00 | 2,010.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.06% | 47,800 | 0.63 |
| Sep 29, 2026 | 1,980.00 | 1,980.00 | 1,875.00 | 1,895.00 | 1,895.00 | -4.29% | 100,500 | 1.33 |
| Sep 28, 2026 | 2,000.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 16,100 | 0.21 |
| Sep 25, 2026 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.91% | 47,000 | 0.59 |
| Sep 24, 2026 | 2,090.00 | 2,090.00 | 2,000.00 | 2,060.00 | 2,060.00 | -0.96% | 127,800 | 1.64 |
| Sep 23, 2026 | 2,070.00 | 2,090.00 | 2,040.00 | 2,080.00 | 2,080.00 | +0.00% | 77,600 | 1.00 |
| Sep 22, 2026 | 2,120.00 | 2,150.00 | 2,040.00 | 2,080.00 | 2,080.00 | -0.48% | 31,700 | 0.41 |
| Sep 21, 2026 | 2,100.00 | 2,150.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.48% | 55,400 | 0.70 |
| Sep 18, 2026 | 2,080.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | +1.45% | 97,900 | 1.23 |
| Sep 17, 2026 | 2,100.00 | 2,170.00 | 2,030.00 | 2,070.00 | 2,070.00 | -1.43% | 131,900 | 1.64 |
| Sep 16, 2026 | 2,110.00 | 2,140.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.47% | 14,200 | 0.14 |
| Sep 15, 2026 | 2,120.00 | 2,150.00 | 2,100.00 | 2,110.00 | 2,110.00 | -0.47% | 37,600 | 0.38 |
| Sep 14, 2026 | 2,150.00 | 2,150.00 | 2,110.00 | 2,120.00 | 2,120.00 | -0.93% | 91,100 | 0.92 |
| Sep 11, 2026 | 2,150.00 | 2,160.00 | 2,140.00 | 2,140.00 | 2,140.00 | -0.47% | 10,900 | 0.11 |
| Sep 10, 2026 | 2,160.00 | 2,170.00 | 2,140.00 | 2,150.00 | 2,150.00 | -0.46% | 26,200 | 0.26 |
| Sep 09, 2026 | 2,180.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | +0.47% | 32,800 | 0.32 |
| Sep 08, 2026 | 2,160.00 | 2,160.00 | 2,150.00 | 2,150.00 | 2,150.00 | +0.47% | 5,600 | 0.05 |
| Sep 07, 2026 | 2,150.00 | 2,160.00 | 2,130.00 | 2,140.00 | 2,140.00 | -0.47% | 26,200 | 0.26 |
| Sep 04, 2026 | 2,160.00 | 2,170.00 | 2,130.00 | 2,150.00 | 2,150.00 | -0.46% | 95,500 | 0.95 |
| Sep 03, 2026 | 2,180.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | -0.92% | 166,700 | 1.70 |
| Sep 02, 2026 | 2,180.00 | 2,190.00 | 2,160.00 | 2,180.00 | 2,180.00 | +0.46% | 82,600 | 0.85 |
