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
2024-01-255,500.005,525.005,400.005,400.004,320.9347,955,600
2024-01-245,450.005,500.005,400.005,475.004,380.9442,436,800
2024-01-235,525.005,525.005,375.005,425.004,340.9348,824,300
2024-01-225,525.005,600.005,450.005,525.004,420.9530,949,600
2024-01-195,575.005,575.005,475.005,500.004,400.9529,776,100
2024-01-185,550.005,600.005,475.005,550.004,440.9633,241,700
2024-01-175,600.005,625.005,475.005,550.004,440.9661,481,200
2024-01-165,625.005,625.005,575.005,600.004,480.9637,795,700
2024-01-155,650.005,675.005,600.005,625.004,500.9751,408,800
2024-01-125,600.005,650.005,575.005,600.004,480.9640,942,900
2024-01-115,650.005,700.005,575.005,600.004,480.9622,855,800
2024-01-105,625.005,675.005,575.005,600.004,480.9637,988,500
2024-01-095,600.005,650.005,600.005,650.004,520.9734,897,000
2024-01-085,575.005,650.005,550.005,575.004,460.9660,606,600
2024-01-055,675.005,750.005,575.005,575.004,460.9669,463,500
2024-01-045,350.005,675.005,325.005,600.004,480.9677,162,400
2024-01-035,375.005,400.005,325.005,350.004,280.9227,547,700
2024-01-025,375.005,375.005,300.005,375.004,300.9320,147,500
2023-12-295,375.005,400.005,325.005,375.004,300.9338,423,300
2023-12-285,300.005,400.005,250.005,350.004,280.9237,566,900
2023-12-275,300.005,325.005,250.005,275.004,220.9131,289,300
2023-12-225,200.005,250.005,175.005,250.004,200.9035,234,900
2023-12-215,225.005,225.005,125.005,150.004,120.8948,767,200
2023-12-205,225.005,250.005,175.005,200.004,160.9054,306,000
2023-12-195,200.005,250.005,175.005,200.004,160.9042,678,100
2023-12-185,250.005,300.005,175.005,200.004,160.9051,524,600
2023-12-155,425.005,425.005,275.005,275.004,220.9158,451,500
2023-12-145,225.005,400.005,225.005,350.004,280.9285,061,100
2023-12-135,275.005,275.005,125.005,175.004,140.8939,240,500
2023-12-125,250.005,300.005,225.005,275.004,220.9140,554,100
2023-12-115,075.005,200.005,050.005,175.004,140.8936,394,800
2023-12-085,200.005,225.005,075.005,075.004,060.8747,842,200
2023-12-075,225.005,300.005,150.005,275.004,220.9136,511,000
2023-12-065,300.005,325.005,225.005,225.004,180.9032,453,700
2023-12-055,300.005,325.005,225.005,300.004,240.9129,788,300
2023-12-045,275.005,350.005,250.005,300.004,240.9134,104,500
2023-12-015,300.005,300.005,200.005,250.004,200.9031,223,300
2023-11-305,150.005,275.005,150.005,275.004,220.91127,524,100
2023-11-295,125.005,225.005,100.005,225.004,180.9048,041,400
2023-11-285,350.005,350.005,175.005,175.004,140.8943,142,000
2023-11-275,225.005,350.005,225.005,275.004,220.9179,553,000
2023-11-245,175.005,250.005,175.005,200.004,160.9061,211,100
2023-11-235,100.005,175.005,075.005,150.004,120.8980,157,000
2023-11-225,100.005,100.005,025.005,075.004,060.8728,872,800
2023-11-215,000.005,100.004,990.005,075.004,060.87129,449,900
2023-11-205,000.005,025.004,970.004,980.003,984.8652,108,800
2023-11-174,940.004,990.004,900.004,980.003,984.8648,489,500
2023-11-164,970.004,990.004,910.004,950.003,960.8538,121,600
2023-11-154,970.005,025.004,960.004,980.003,984.8693,350,800
2023-11-144,910.004,940.004,880.004,880.003,904.8427,961,100
2023-11-134,890.004,910.004,870.004,890.003,912.8417,199,700
2023-11-104,860.004,870.004,820.004,860.003,888.8437,753,900
2023-11-094,880.004,950.004,860.004,860.003,888.8432,999,400
2023-11-084,940.004,950.004,860.004,880.003,904.8430,691,100
2023-11-074,970.004,970.004,910.004,940.003,952.8538,213,600
2023-11-064,980.005,000.004,940.004,970.003,976.8654,278,500
2023-11-034,910.004,940.004,880.004,890.003,912.8437,333,500
2023-11-024,820.004,920.004,810.004,870.003,896.8461,528,700
2023-11-014,930.004,930.004,790.004,820.003,856.8358,008,400
2023-10-314,850.004,850.004,720.004,790.003,832.8362,061,200
← NewerPage 12 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.