Bank Negara Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4,680.00 | 4,770.00 | 4,620.00 | 4,670.00 | 3,915.38 | 58,548,300 |
| 2024-05-07 | 4,790.00 | 4,810.00 | 4,680.00 | 4,700.00 | 3,940.53 | 82,580,800 |
| 2024-05-06 | 4,880.00 | 4,890.00 | 4,800.00 | 4,810.00 | 4,032.76 | 81,862,000 |
| 2024-05-03 | 4,850.00 | 4,880.00 | 4,750.00 | 4,830.00 | 4,049.53 | 89,058,400 |
| 2024-05-02 | 5,200.00 | 5,250.00 | 4,810.00 | 4,830.00 | 4,049.53 | 183,458,300 |
| 2024-04-30 | 5,325.00 | 5,350.00 | 5,225.00 | 5,250.00 | 4,401.66 | 73,658,500 |
| 2024-04-29 | 5,125.00 | 5,225.00 | 5,050.00 | 5,225.00 | 4,380.70 | 41,068,600 |
| 2024-04-26 | 5,200.00 | 5,275.00 | 5,100.00 | 5,150.00 | 4,317.82 | 80,482,400 |
| 2024-04-25 | 5,300.00 | 5,325.00 | 5,225.00 | 5,300.00 | 4,443.58 | 35,922,300 |
| 2024-04-24 | 5,300.00 | 5,350.00 | 5,200.00 | 5,300.00 | 4,443.58 | 44,771,200 |
| 2024-04-23 | 5,375.00 | 5,425.00 | 5,250.00 | 5,250.00 | 4,401.66 | 45,322,700 |
| 2024-04-22 | 5,250.00 | 5,350.00 | 5,150.00 | 5,350.00 | 4,485.50 | 62,509,300 |
| 2024-04-19 | 5,250.00 | 5,275.00 | 5,175.00 | 5,225.00 | 4,380.70 | 52,519,300 |
| 2024-04-18 | 5,250.00 | 5,350.00 | 5,250.00 | 5,300.00 | 4,443.58 | 57,785,900 |
| 2024-04-17 | 5,250.00 | 5,350.00 | 5,250.00 | 5,250.00 | 4,401.66 | 68,948,000 |
| 2024-04-16 | 5,075.00 | 5,300.00 | 5,050.00 | 5,200.00 | 4,359.74 | 164,123,600 |
| 2024-04-05 | 5,325.00 | 5,375.00 | 5,300.00 | 5,300.00 | 4,443.58 | 36,818,200 |
| 2024-04-04 | 5,250.00 | 5,375.00 | 5,250.00 | 5,350.00 | 4,485.50 | 163,113,100 |
| 2024-04-03 | 5,450.00 | 5,525.00 | 5,225.00 | 5,325.00 | 4,464.54 | 126,994,500 |
| 2024-04-02 | 5,625.00 | 5,625.00 | 5,425.00 | 5,475.00 | 4,590.30 | 121,164,600 |
| 2024-04-01 | 5,900.00 | 5,900.00 | 5,550.00 | 5,650.00 | 4,737.02 | 100,174,400 |
| 2024-03-28 | 5,950.00 | 5,950.00 | 5,850.00 | 5,900.00 | 4,946.63 | 40,077,400 |
| 2024-03-27 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 4,967.59 | 19,643,200 |
| 2024-03-26 | 5,950.00 | 5,950.00 | 5,850.00 | 5,950.00 | 4,988.55 | 29,383,900 |
| 2024-03-25 | 5,925.00 | 5,925.00 | 5,825.00 | 5,925.00 | 4,967.59 | 43,514,000 |
| 2024-03-22 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 4,904.71 | 29,927,600 |
| 2024-03-21 | 5,900.00 | 5,925.00 | 5,800.00 | 5,800.00 | 4,862.79 | 50,976,000 |
| 2024-03-20 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 4,925.67 | 32,725,900 |
| 2024-03-19 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 4,904.71 | 34,162,200 |
| 2024-03-18 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 4,862.79 | 48,979,300 |
| 2024-03-15 | 5,950.00 | 5,950.00 | 5,725.00 | 5,800.00 | 4,862.79 | 144,447,600 |
| 2024-03-14 | 6,225.00 | 6,250.00 | 6,075.00 | 6,150.00 | 4,921.06 | 88,145,400 |
| 2024-03-13 | 6,100.00 | 6,250.00 | 6,100.00 | 6,225.00 | 4,981.07 | 87,861,700 |
| 2024-03-08 | 6,000.00 | 6,125.00 | 5,975.00 | 6,100.00 | 4,881.05 | 73,185,000 |
| 2024-03-07 | 5,975.00 | 6,025.00 | 5,950.00 | 5,975.00 | 4,781.03 | 47,464,200 |
| 2024-03-06 | 5,900.00 | 5,950.00 | 5,875.00 | 5,950.00 | 4,761.03 | 28,923,100 |
| 2024-03-05 | 5,875.00 | 5,950.00 | 5,850.00 | 5,900.00 | 4,721.02 | 49,795,500 |
| 2024-03-04 | 5,900.00 | 5,925.00 | 5,800.00 | 5,875.00 | 4,701.01 | 35,600,700 |
| 2024-03-01 | 5,925.00 | 5,975.00 | 5,825.00 | 5,900.00 | 4,721.02 | 71,774,400 |
| 2024-02-29 | 5,975.00 | 6,000.00 | 5,900.00 | 6,000.00 | 4,801.03 | 48,736,000 |
| 2024-02-28 | 5,950.00 | 6,000.00 | 5,900.00 | 5,975.00 | 4,781.03 | 27,278,600 |
| 2024-02-27 | 5,900.00 | 6,000.00 | 5,850.00 | 6,000.00 | 4,801.03 | 38,645,200 |
| 2024-02-26 | 5,900.00 | 5,925.00 | 5,800.00 | 5,900.00 | 4,721.02 | 27,500,000 |
| 2024-02-23 | 6,000.00 | 6,000.00 | 5,825.00 | 5,900.00 | 4,721.02 | 50,216,600 |
| 2024-02-22 | 6,000.00 | 6,025.00 | 5,900.00 | 5,950.00 | 4,761.03 | 37,676,100 |
| 2024-02-21 | 6,025.00 | 6,050.00 | 5,925.00 | 6,000.00 | 4,801.03 | 54,476,400 |
| 2024-02-20 | 5,900.00 | 6,025.00 | 5,900.00 | 6,025.00 | 4,821.04 | 37,554,100 |
| 2024-02-19 | 6,025.00 | 6,050.00 | 5,875.00 | 5,875.00 | 4,701.01 | 67,950,100 |
| 2024-02-16 | 6,025.00 | 6,125.00 | 6,000.00 | 6,000.00 | 4,801.03 | 62,601,000 |
| 2024-02-15 | 6,150.00 | 6,225.00 | 6,000.00 | 6,000.00 | 4,801.03 | 128,792,500 |
| 2024-02-13 | 5,975.00 | 5,975.00 | 5,850.00 | 5,875.00 | 4,701.01 | 74,976,200 |
| 2024-02-12 | 5,775.00 | 6,000.00 | 5,750.00 | 5,950.00 | 4,761.03 | 64,615,800 |
| 2024-02-07 | 5,775.00 | 5,825.00 | 5,750.00 | 5,750.00 | 4,600.99 | 39,906,900 |
| 2024-02-06 | 5,775.00 | 5,825.00 | 5,750.00 | 5,775.00 | 4,620.99 | 41,834,000 |
| 2024-02-05 | 5,775.00 | 5,825.00 | 5,725.00 | 5,750.00 | 4,600.99 | 47,096,400 |
| 2024-02-02 | 5,750.00 | 5,825.00 | 5,750.00 | 5,775.00 | 4,620.99 | 44,074,200 |
| 2024-02-01 | 5,750.00 | 5,750.00 | 5,650.00 | 5,725.00 | 4,580.99 | 49,179,400 |
| 2024-01-31 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 4,600.99 | 70,045,600 |
| 2024-01-30 | 5,575.00 | 5,675.00 | 5,550.00 | 5,650.00 | 4,520.97 | 55,020,500 |
| 2024-01-29 | 5,450.00 | 5,575.00 | 5,450.00 | 5,575.00 | 4,460.96 | 63,056,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 349.4134 IDR |
| 2025-04-15 | 374.0575 IDR |
| 2024-03-15 | 280.4952 IDR |
| 2023-03-28 | 392.7801 IDR |
| 2022-03-24 | 146.2969 IDR |
| 2021-04-08 | 44.0226 IDR |
| 2020-03-02 | 206.2411 IDR |
| 2019-05-22 | 201.2896 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.