Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBNI.JK stock page

Bank Negara Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-075,025.005,050.004,980.005,000.004,192.0632,547,900
2024-08-065,000.005,075.004,940.005,025.004,213.0251,827,100
2024-08-055,025.005,050.004,880.004,960.004,158.5265,485,300
2024-08-025,050.005,150.005,025.005,100.004,275.9075,959,300
2024-08-014,940.005,075.004,940.005,075.004,254.9454,207,300
2024-07-314,970.005,025.004,920.004,970.004,166.9034,106,000
2024-07-305,000.005,000.004,950.004,950.004,150.1436,234,500
2024-07-295,025.005,050.005,000.005,025.004,213.0219,854,800
2024-07-265,000.005,075.004,990.005,000.004,192.0641,982,600
2024-07-255,050.005,075.004,980.005,025.004,213.0252,463,300
2024-07-245,050.005,100.005,000.005,100.004,275.9023,442,100
2024-07-235,100.005,125.005,050.005,050.004,233.9830,554,100
2024-07-225,125.005,150.005,050.005,100.004,275.9032,378,000
2024-07-195,075.005,100.005,025.005,100.004,275.9066,907,300
2024-07-184,990.005,125.004,990.005,075.004,254.9486,127,800
2024-07-175,050.005,075.005,000.005,000.004,192.0659,615,300
2024-07-165,050.005,050.004,980.004,980.004,175.2966,371,200
2024-07-155,050.005,075.004,980.005,025.004,213.0294,794,900
2024-07-124,920.005,125.004,920.005,025.004,213.02151,520,700
2024-07-114,850.004,880.004,830.004,870.004,083.0637,573,700
2024-07-104,850.004,900.004,820.004,820.004,041.1448,700,200
2024-07-094,670.004,870.004,670.004,860.004,074.6887,456,600
2024-07-084,730.004,740.004,670.004,670.003,915.3836,004,700
2024-07-054,730.004,780.004,690.004,700.003,940.5367,585,600
2024-07-044,690.004,770.004,660.004,710.003,948.9261,435,900
2024-07-034,730.004,740.004,630.004,650.003,898.6141,531,700
2024-07-024,710.004,730.004,670.004,710.003,948.9235,142,800
2024-07-014,690.004,720.004,650.004,710.003,948.9243,250,900
2024-06-284,590.004,740.004,590.004,660.003,907.0095,384,300
2024-06-274,450.004,610.004,430.004,580.003,839.9285,462,100
2024-06-264,480.004,530.004,420.004,420.003,705.7834,063,700
2024-06-254,520.004,530.004,420.004,480.003,756.0844,861,500
2024-06-244,540.004,600.004,460.004,540.003,806.3949,112,400
2024-06-214,400.004,610.004,400.004,540.003,806.39108,982,500
2024-06-204,320.004,410.004,300.004,400.003,689.0150,579,900
2024-06-194,310.004,390.004,260.004,300.003,605.1760,373,800
2024-06-144,480.004,480.004,310.004,310.003,613.5565,046,900
2024-06-134,500.004,520.004,460.004,480.003,756.0847,763,900
2024-06-124,430.004,460.004,410.004,430.003,714.16112,781,100
2024-06-114,560.004,630.004,480.004,480.003,756.0895,286,400
2024-06-104,650.004,660.004,550.004,610.003,865.0865,704,900
2024-06-074,770.004,780.004,660.004,700.003,940.5345,575,300
2024-06-064,670.004,770.004,630.004,770.003,999.2269,154,900
2024-06-054,630.004,660.004,580.004,610.003,865.0846,536,400
2024-06-044,650.004,700.004,600.004,640.003,890.2352,885,400
2024-06-034,460.004,640.004,450.004,620.003,873.4653,865,700
2024-05-314,540.004,570.004,400.004,400.003,689.01145,978,300
2024-05-304,500.004,560.004,370.004,490.003,764.4781,608,700
2024-05-294,680.004,690.004,500.004,530.003,798.00111,830,200
2024-05-284,700.004,790.004,690.004,710.003,948.9225,799,600
2024-05-274,770.004,790.004,630.004,670.003,915.3860,499,200
2024-05-224,720.004,800.004,720.004,760.003,990.8460,859,500
2024-05-214,980.004,980.004,760.004,770.003,999.2287,501,700
2024-05-205,200.005,250.004,950.004,980.004,175.2976,605,300
2024-05-175,200.005,275.005,125.005,175.004,338.7867,679,700
2024-05-165,125.005,275.005,100.005,200.004,359.74118,382,400
2024-05-154,880.005,100.004,850.005,025.004,213.0285,730,700
2024-05-144,790.004,940.004,780.004,930.004,133.3770,014,900
2024-05-134,600.004,780.004,600.004,780.004,007.6154,329,600
2024-05-084,680.004,770.004,620.004,670.003,915.3858,548,300
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-25349.4134 IDR
2025-04-15374.0575 IDR
2024-03-15280.4952 IDR
2023-03-28392.7801 IDR
2022-03-24146.2969 IDR
2021-04-0844.0226 IDR
2020-03-02206.2411 IDR
2019-05-22201.2896 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.