Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BBNI.JK stock page

Bank Negara Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-269,125.009,525.009,075.009,475.003,634.0877,131,800
2023-01-259,200.009,250.009,050.009,075.003,480.6772,962,200
2023-01-249,075.009,150.008,975.009,050.003,471.0828,496,000
2023-01-209,000.009,100.008,900.009,025.003,461.4936,841,800
2023-01-198,900.008,975.008,825.008,950.003,432.7234,502,200
2023-01-188,950.009,025.008,800.008,875.003,403.9642,102,800
2023-01-178,775.008,975.008,750.008,925.003,423.1358,844,000
2023-01-168,700.008,800.008,675.008,775.003,365.6027,930,400
2023-01-138,675.008,675.008,575.008,675.003,327.2531,492,000
2023-01-128,675.008,750.008,500.008,600.003,298.4874,713,600
2023-01-118,725.008,725.008,425.008,500.003,260.1397,985,200
2023-01-109,000.009,000.008,650.008,725.003,346.4366,338,200
2023-01-098,950.009,050.008,875.009,000.003,451.9038,714,400
2023-01-068,975.009,050.008,875.008,900.003,413.5547,075,000
2023-01-059,150.009,150.008,825.009,000.003,451.9091,135,000
2023-01-049,275.009,300.009,150.009,175.003,519.0248,118,400
2023-01-039,200.009,300.009,150.009,275.003,557.3726,463,000
2023-01-029,225.009,225.009,100.009,225.003,538.2013,398,400
2022-12-309,225.009,300.009,225.009,225.003,538.2030,472,400
2022-12-299,225.009,250.009,150.009,225.003,538.2022,647,000
2022-12-289,325.009,350.009,150.009,225.003,538.2026,057,600
2022-12-279,400.009,400.009,250.009,300.003,566.9630,410,200
2022-12-269,350.009,400.009,275.009,325.003,576.5518,889,400
2022-12-239,400.009,450.009,325.009,325.003,576.5530,492,000
2022-12-229,400.009,450.009,350.009,425.003,614.9130,139,000
2022-12-219,500.009,500.009,325.009,350.003,586.1440,936,600
2022-12-209,450.009,525.009,325.009,450.003,624.5037,995,800
2022-12-199,700.009,750.009,425.009,425.003,614.9160,549,800
2022-12-169,400.009,800.009,350.009,800.003,758.74106,781,400
2022-12-159,500.009,600.009,375.009,475.003,634.0845,526,000
2022-12-149,675.009,750.009,475.009,525.003,653.2651,313,400
2022-12-139,600.009,650.009,500.009,650.003,701.2044,457,600
2022-12-129,550.009,650.009,425.009,525.003,653.2636,690,000
2022-12-099,575.009,575.009,425.009,550.003,662.8558,429,600
2022-12-089,500.009,550.009,275.009,500.003,643.6760,297,600
2022-12-079,550.009,600.009,375.009,500.003,643.6774,967,200
2022-12-069,700.009,700.009,500.009,550.003,662.8580,960,600
2022-12-059,750.009,825.009,650.009,750.003,739.5646,350,800
2022-12-029,650.009,750.009,550.009,750.003,739.5674,888,600
2022-12-019,900.009,950.009,675.009,700.003,720.3860,043,200
2022-11-309,400.009,900.009,375.009,900.003,797.09228,769,000
2022-11-299,275.009,425.009,275.009,375.003,595.7359,310,800
2022-11-289,300.009,350.009,250.009,275.003,557.3746,613,400
2022-11-259,275.009,300.009,225.009,300.003,566.9628,538,800
2022-11-249,250.009,350.009,250.009,275.003,557.3733,691,200
2022-11-239,250.009,325.009,250.009,250.003,547.7926,480,000
2022-11-229,225.009,325.009,175.009,250.003,547.7924,036,600
2022-11-219,150.009,275.009,125.009,175.003,519.0224,552,400
2022-11-189,300.009,325.009,175.009,200.003,528.6134,503,000
2022-11-179,100.009,300.009,025.009,275.003,557.3742,451,400
2022-11-169,125.009,125.008,875.009,100.003,490.2584,179,400
2022-11-159,150.009,200.009,075.009,125.003,499.8432,362,600
2022-11-149,300.009,325.009,075.009,100.003,490.2553,046,400
2022-11-119,425.009,475.009,275.009,300.003,566.9676,578,200
2022-11-109,275.009,300.009,100.009,275.003,557.3735,056,000
2022-11-099,300.009,350.009,250.009,300.003,566.9644,354,400
2022-11-089,300.009,350.009,200.009,250.003,547.7934,329,200
2022-11-079,275.009,350.009,225.009,275.003,557.3743,164,600
2022-11-049,275.009,300.009,225.009,275.003,557.3733,068,200
2022-11-039,250.009,400.009,175.009,300.003,566.9647,748,600
← NewerPage 16 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.