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
2023-08-038,875.009,000.008,850.008,950.003,580.7782,168,800
2023-08-028,700.008,875.008,700.008,875.003,550.7666,452,600
2023-08-018,825.008,850.008,625.008,675.003,470.75136,286,600
2023-07-318,900.008,950.008,825.008,875.003,550.7665,017,400
2023-07-288,900.008,925.008,800.008,875.003,550.7681,248,000
2023-07-278,925.008,950.008,900.008,900.003,560.7785,572,800
2023-07-269,025.009,050.008,925.008,950.003,580.77104,007,400
2023-07-259,050.009,125.009,025.009,025.003,610.7845,959,000
2023-07-249,000.009,075.009,000.009,025.003,610.7837,485,400
2023-07-219,050.009,050.009,000.009,050.003,620.7819,578,200
2023-07-208,925.009,050.008,925.009,050.003,620.7862,532,400
2023-07-188,950.009,000.008,900.008,900.003,560.7765,080,800
2023-07-178,950.009,025.008,950.008,950.003,580.7760,019,400
2023-07-148,925.008,975.008,900.008,925.003,570.7743,596,800
2023-07-138,975.009,025.008,875.008,900.003,560.77115,995,200
2023-07-129,000.009,025.008,925.008,950.003,580.7783,926,600
2023-07-119,025.009,075.008,975.008,975.003,590.7746,162,800
2023-07-109,075.009,125.009,050.009,050.003,620.7819,832,600
2023-07-079,100.009,150.009,075.009,075.003,630.7824,713,400
2023-07-069,150.009,200.009,075.009,100.003,640.7848,292,600
2023-07-059,125.009,150.009,075.009,150.003,660.7916,724,200
2023-07-049,225.009,225.009,050.009,100.003,640.7831,937,600
2023-07-039,200.009,250.009,150.009,225.003,690.7963,091,600
2023-06-279,125.009,175.009,075.009,150.003,660.7933,973,200
2023-06-269,025.009,125.008,975.009,125.003,650.7927,723,200
2023-06-239,075.009,100.009,025.009,025.003,610.7822,346,200
2023-06-229,100.009,225.009,050.009,050.003,620.7841,779,600
2023-06-219,075.009,100.009,000.009,100.003,640.7821,594,600
2023-06-209,050.009,075.009,000.009,075.003,630.7827,112,200
2023-06-199,025.009,050.008,950.009,050.003,620.7828,209,000
2023-06-169,075.009,075.008,950.009,025.003,610.7853,221,000
2023-06-158,975.009,100.008,950.009,100.003,640.7835,271,200
2023-06-149,100.009,100.008,950.008,975.003,590.7791,447,800
2023-06-139,300.009,300.009,100.009,125.003,650.7940,190,000
2023-06-129,250.009,300.009,175.009,300.003,720.8034,347,200
2023-06-099,200.009,225.009,150.009,225.003,690.7935,863,800
2023-06-089,150.009,200.009,075.009,200.003,680.7934,322,400
2023-06-079,225.009,250.009,075.009,150.003,660.7962,411,600
2023-06-069,000.009,250.008,925.009,200.003,680.7982,211,400
2023-06-059,050.009,125.009,000.009,000.003,600.7853,155,600
2023-05-319,100.009,125.009,025.009,050.003,620.78278,133,800
2023-05-309,025.009,100.008,975.009,025.003,610.7841,695,200
2023-05-299,000.009,050.008,950.009,050.003,620.7827,492,000
2023-05-269,000.009,075.008,950.008,950.003,580.7743,538,600
2023-05-258,825.009,025.008,800.009,000.003,600.7874,127,200
2023-05-248,900.008,950.008,800.008,825.003,530.76133,024,800
2023-05-238,825.009,000.008,825.008,950.003,580.77107,289,400
2023-05-228,825.008,875.008,775.008,850.003,540.7688,480,000
2023-05-198,800.008,900.008,750.008,825.003,530.7696,444,800
2023-05-178,725.008,825.008,650.008,750.003,500.75101,667,400
2023-05-168,950.008,975.008,700.008,750.003,500.75101,617,400
2023-05-159,000.009,025.008,850.008,900.003,560.7778,164,000
2023-05-129,125.009,150.008,975.009,000.003,600.7850,498,800
2023-05-119,150.009,150.009,050.009,150.003,660.7938,690,600
2023-05-109,225.009,275.009,175.009,200.003,680.7935,383,600
2023-05-099,125.009,175.009,050.009,125.003,650.7936,728,200
2023-05-089,275.009,300.009,150.009,150.003,660.7933,599,400
2023-05-059,300.009,325.009,150.009,250.003,700.8054,129,200
2023-05-049,400.009,425.009,275.009,300.003,720.8044,453,400
2023-05-039,550.009,550.009,400.009,475.003,790.8230,178,200
← NewerPage 14 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.