Bank Negara Indonesia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4,850.00	4,860.00	4,810.00	4,850.00	3,880.84	34,312,600
2023-10-27	4,880.00	4,900.00	4,850.00	4,850.00	3,880.84	39,350,600
2023-10-26	4,980.00	4,990.00	4,830.00	4,880.00	3,904.84	77,078,100
2023-10-25	5,050.00	5,050.00	4,960.00	4,970.00	3,976.86	49,108,000
2023-10-24	5,000.00	5,075.00	4,970.00	5,000.00	4,000.86	43,655,100
2023-10-23	4,970.00	5,050.00	4,950.00	4,990.00	3,992.86	36,582,200
2023-10-20	4,940.00	5,025.00	4,910.00	4,970.00	3,976.86	48,517,500
2023-10-19	5,100.00	5,100.00	4,900.00	4,940.00	3,952.85	96,750,500
2023-10-18	5,200.00	5,225.00	5,100.00	5,125.00	4,100.88	46,027,500
2023-10-17	5,200.00	5,225.00	5,150.00	5,200.00	4,160.90	29,834,000
2023-10-16	5,200.00	5,275.00	5,150.00	5,200.00	4,160.90	35,029,400
2023-10-13	5,350.00	5,375.00	5,175.00	5,175.00	4,140.89	49,138,900
2023-10-12	5,200.00	5,425.00	5,200.00	5,325.00	4,260.92	71,485,100
2023-10-11	5,200.00	5,200.00	5,150.00	5,175.00	4,140.89	63,713,600
2023-10-10	5,175.00	5,200.00	5,150.00	5,200.00	4,160.90	27,090,900
2023-10-09	10,400.00	10,400.00	10,100.00	10,200.00	4,080.88	55,808,900
2023-10-06	10,450.00	10,450.00	10,350.00	10,400.00	4,160.90	41,840,100
2023-10-05	10,400.00	10,400.00	10,350.00	10,375.00	4,150.89	69,727,000
2023-10-04	10,450.00	10,475.00	10,250.00	10,375.00	4,150.89	57,958,800
2023-10-03	10,350.00	10,450.00	10,325.00	10,425.00	4,170.90	49,593,400
2023-10-02	10,325.00	10,500.00	10,300.00	10,300.00	4,120.89	52,562,400
2023-09-29	10,175.00	10,425.00	10,150.00	10,325.00	4,130.89	76,949,400
2023-09-27	9,975.00	10,225.00	9,950.00	10,125.00	4,050.87	92,088,000
2023-09-26	10,075.00	10,100.00	9,950.00	9,975.00	3,990.86	127,165,000
2023-09-25	9,750.00	10,050.00	9,750.00	10,050.00	4,020.87	110,954,800
2023-09-22	9,650.00	9,875.00	9,600.00	9,750.00	3,900.84	93,225,000
2023-09-21	9,575.00	9,675.00	9,550.00	9,600.00	3,840.83	56,156,800
2023-09-20	9,450.00	9,675.00	9,450.00	9,575.00	3,830.82	82,221,800
2023-09-19	9,375.00	9,525.00	9,350.00	9,450.00	3,780.81	26,575,600
2023-09-18	9,475.00	9,500.00	9,350.00	9,350.00	3,740.81	32,816,000
2023-09-15	9,450.00	9,525.00	9,425.00	9,475.00	3,790.82	73,345,200
2023-09-14	9,400.00	9,500.00	9,350.00	9,450.00	3,780.81	57,207,600
2023-09-13	9,325.00	9,375.00	9,275.00	9,350.00	3,740.81	44,955,600
2023-09-12	9,450.00	9,450.00	9,300.00	9,300.00	3,720.80	53,087,200
2023-09-11	9,375.00	9,500.00	9,300.00	9,450.00	3,780.81	54,934,600
2023-09-08	9,500.00	9,500.00	9,350.00	9,375.00	3,750.81	49,974,400
2023-09-07	9,575.00	9,575.00	9,400.00	9,500.00	3,800.82	52,556,600
2023-09-06	9,675.00	9,675.00	9,575.00	9,575.00	3,830.82	60,567,600
2023-09-05	9,450.00	9,700.00	9,450.00	9,625.00	3,850.83	100,659,200
2023-09-04	9,250.00	9,525.00	9,200.00	9,450.00	3,780.81	146,903,600
2023-09-01	9,200.00	9,225.00	9,175.00	9,175.00	3,670.79	16,703,400
2023-08-31	9,200.00	9,250.00	9,175.00	9,175.00	3,670.79	64,007,200
2023-08-30	9,175.00	9,300.00	9,175.00	9,200.00	3,680.79	83,251,800
2023-08-29	9,100.00	9,200.00	9,100.00	9,150.00	3,660.79	49,788,000
2023-08-28	9,100.00	9,150.00	9,075.00	9,100.00	3,640.78	21,944,400
2023-08-25	9,100.00	9,125.00	9,050.00	9,100.00	3,640.78	27,453,200
2023-08-24	9,075.00	9,150.00	9,075.00	9,125.00	3,650.79	28,494,200
2023-08-23	9,100.00	9,125.00	9,075.00	9,075.00	3,630.78	27,342,600
2023-08-22	9,125.00	9,150.00	9,075.00	9,100.00	3,640.78	30,726,000
2023-08-21	9,075.00	9,125.00	9,050.00	9,125.00	3,650.79	35,954,600
2023-08-18	9,075.00	9,075.00	8,975.00	9,050.00	3,620.78	51,664,400
2023-08-16	9,100.00	9,125.00	8,950.00	9,100.00	3,640.78	54,525,000
2023-08-15	9,200.00	9,225.00	9,100.00	9,100.00	3,640.78	48,732,000
2023-08-14	9,125.00	9,250.00	9,100.00	9,200.00	3,680.79	90,433,400
2023-08-11	9,100.00	9,125.00	9,050.00	9,100.00	3,640.78	33,962,600
2023-08-10	9,100.00	9,125.00	9,050.00	9,100.00	3,640.78	47,185,600
2023-08-09	8,925.00	9,100.00	8,925.00	9,075.00	3,630.78	67,682,000
2023-08-08	9,000.00	9,025.00	8,900.00	8,925.00	3,570.77	28,001,600
2023-08-07	9,000.00	9,050.00	9,000.00	9,000.00	3,600.78	35,042,800
2023-08-04	8,950.00	9,050.00	8,925.00	9,000.00	3,600.78	56,224,800

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.