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
2023-05-029,450.009,550.009,425.009,550.003,820.8228,908,400
2023-04-289,575.009,575.009,425.009,425.003,770.8146,132,800
2023-04-279,550.009,600.009,475.009,500.003,800.8226,137,000
2023-04-269,550.009,575.009,425.009,575.003,830.8293,228,000
2023-04-189,450.009,575.009,400.009,475.003,790.8257,641,400
2023-04-179,425.009,450.009,375.009,450.003,780.8128,538,400
2023-04-149,425.009,500.009,375.009,400.003,760.8164,999,800
2023-04-139,450.009,450.009,350.009,375.003,750.8139,924,200
2023-04-129,400.009,400.009,350.009,350.003,740.8146,097,000
2023-04-119,300.009,400.009,300.009,375.003,750.8129,357,800
2023-04-109,350.009,375.009,250.009,325.003,730.8037,676,400
2023-04-069,325.009,375.009,325.009,375.003,750.8146,209,000
2023-04-059,350.009,450.009,275.009,325.003,730.8050,698,800
2023-04-049,350.009,375.009,200.009,350.003,740.8146,922,000
2023-04-039,350.009,400.009,275.009,350.003,740.8129,520,600
2023-03-319,350.009,375.009,225.009,350.003,740.8154,065,000
2023-03-309,300.009,400.009,250.009,350.003,740.8167,522,400
2023-03-299,050.009,250.009,025.009,200.003,680.7967,383,200
2023-03-289,200.009,200.009,000.009,025.003,610.7877,714,200
2023-03-279,675.009,750.009,500.009,500.003,643.6799,699,200
2023-03-249,275.009,725.009,250.009,625.003,691.62161,637,200
2023-03-219,050.009,250.008,975.009,225.003,538.2049,801,400
2023-03-209,025.009,125.008,975.009,000.003,451.9032,195,200
2023-03-179,000.009,150.008,975.009,025.003,461.49151,227,200
2023-03-168,875.009,100.008,825.008,950.003,432.72109,964,600
2023-03-158,900.008,925.008,775.008,800.003,375.1997,799,600
2023-03-148,900.008,900.008,750.008,775.003,365.60124,869,200
2023-03-139,025.009,050.008,875.009,000.003,451.9087,385,200
2023-03-109,100.009,125.009,000.009,025.003,461.4972,647,400
2023-03-099,000.009,225.009,000.009,150.003,509.43112,172,600
2023-03-088,850.008,875.008,800.008,875.003,403.9633,221,200
2023-03-078,800.008,925.008,800.008,900.003,413.5545,285,800
2023-03-068,800.008,875.008,750.008,800.003,375.1942,464,200
2023-03-038,875.008,900.008,750.008,750.003,356.0154,989,400
2023-03-028,950.008,950.008,875.008,875.003,403.9649,577,200
2023-03-018,775.008,975.008,775.008,950.003,432.7248,204,200
2023-02-289,000.009,000.008,775.008,775.003,365.60108,313,400
2023-02-278,900.009,000.008,850.008,950.003,432.7248,120,000
2023-02-249,000.009,125.008,900.008,900.003,413.5553,277,000
2023-02-238,850.009,000.008,800.008,950.003,432.7252,724,200
2023-02-229,000.009,050.008,800.008,850.003,394.3792,300,400
2023-02-219,150.009,200.009,050.009,050.003,471.0872,588,200
2023-02-209,275.009,325.009,125.009,150.003,509.4364,976,600
2023-02-179,350.009,375.009,250.009,275.003,557.3727,312,200
2023-02-169,450.009,450.009,300.009,350.003,586.1438,386,000
2023-02-159,450.009,475.009,275.009,425.003,614.9138,279,800
2023-02-149,500.009,550.009,400.009,450.003,624.5048,802,600
2023-02-139,575.009,575.009,450.009,500.003,643.6730,348,000
2023-02-109,525.009,525.009,425.009,525.003,653.2624,979,400
2023-02-099,450.009,550.009,425.009,550.003,662.8556,866,600
2023-02-089,375.009,500.009,375.009,475.003,634.0834,054,800
2023-02-079,350.009,400.009,250.009,375.003,595.7338,887,200
2023-02-069,300.009,350.009,150.009,350.003,586.1438,504,200
2023-02-039,200.009,325.009,150.009,300.003,566.9642,774,000
2023-02-029,175.009,200.009,050.009,100.003,490.2547,100,600
2023-02-019,200.009,250.009,075.009,125.003,499.8458,539,000
2023-01-319,200.009,300.009,075.009,150.003,509.43139,348,400
2023-01-309,550.009,550.009,250.009,300.003,566.9663,021,600
2023-01-279,600.009,600.009,475.009,550.003,662.8589,603,000
2023-01-269,125.009,525.009,075.009,475.003,634.0877,131,800
← NewerPage 15 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.