Bank Negara Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 9,400.00 | 9,400.00 | 9,150.00 | 9,250.00 | 3,547.79 | 49,775,000 |
| 2022-11-01 | 9,400.00 | 9,500.00 | 9,250.00 | 9,400.00 | 3,605.32 | 41,443,800 |
| 2022-10-31 | 9,400.00 | 9,475.00 | 9,350.00 | 9,400.00 | 3,605.32 | 57,043,600 |
| 2022-10-28 | 9,350.00 | 9,375.00 | 9,125.00 | 9,325.00 | 3,576.55 | 67,024,200 |
| 2022-10-27 | 9,250.00 | 9,475.00 | 9,225.00 | 9,350.00 | 3,586.14 | 32,568,200 |
| 2022-10-26 | 9,500.00 | 9,500.00 | 9,225.00 | 9,225.00 | 3,538.20 | 57,301,400 |
| 2022-10-25 | 9,550.00 | 9,675.00 | 9,425.00 | 9,425.00 | 3,614.91 | 79,026,600 |
| 2022-10-24 | 9,025.00 | 9,425.00 | 9,025.00 | 9,350.00 | 3,586.14 | 93,991,000 |
| 2022-10-21 | 9,000.00 | 9,175.00 | 8,975.00 | 9,000.00 | 3,451.90 | 67,147,400 |
| 2022-10-20 | 8,700.00 | 9,075.00 | 8,700.00 | 9,000.00 | 3,451.90 | 74,454,000 |
| 2022-10-19 | 8,725.00 | 8,800.00 | 8,600.00 | 8,775.00 | 3,365.60 | 26,287,200 |
| 2022-10-18 | 8,575.00 | 8,700.00 | 8,575.00 | 8,675.00 | 3,327.25 | 34,089,400 |
| 2022-10-17 | 8,425.00 | 8,625.00 | 8,350.00 | 8,575.00 | 3,288.89 | 46,023,600 |
| 2022-10-14 | 8,825.00 | 8,850.00 | 8,425.00 | 8,425.00 | 3,231.36 | 49,869,400 |
| 2022-10-13 | 8,700.00 | 8,875.00 | 8,675.00 | 8,750.00 | 3,356.01 | 60,923,600 |
| 2022-10-12 | 8,675.00 | 8,775.00 | 8,600.00 | 8,650.00 | 3,317.66 | 46,026,200 |
| 2022-10-11 | 8,750.00 | 8,750.00 | 8,600.00 | 8,700.00 | 3,336.84 | 56,959,000 |
| 2022-10-10 | 8,700.00 | 8,775.00 | 8,650.00 | 8,750.00 | 3,356.01 | 32,778,000 |
| 2022-10-07 | 8,850.00 | 8,875.00 | 8,750.00 | 8,775.00 | 3,365.60 | 36,556,000 |
| 2022-10-06 | 8,900.00 | 8,950.00 | 8,800.00 | 8,900.00 | 3,413.55 | 23,969,000 |
| 2022-10-05 | 8,900.00 | 8,975.00 | 8,850.00 | 8,850.00 | 3,394.37 | 64,983,000 |
| 2022-10-04 | 8,925.00 | 9,000.00 | 8,850.00 | 8,850.00 | 3,394.37 | 58,380,200 |
| 2022-10-03 | 8,975.00 | 9,000.00 | 8,825.00 | 8,900.00 | 3,413.55 | 28,349,400 |
| 2022-09-30 | 8,950.00 | 9,050.00 | 8,800.00 | 8,975.00 | 3,442.31 | 45,655,600 |
| 2022-09-29 | 9,000.00 | 9,050.00 | 8,925.00 | 8,975.00 | 3,442.31 | 24,479,200 |
| 2022-09-28 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 3,451.90 | 74,439,000 |
| 2022-09-27 | 9,050.00 | 9,050.00 | 8,825.00 | 9,000.00 | 3,451.90 | 42,385,400 |
| 2022-09-26 | 8,875.00 | 9,000.00 | 8,750.00 | 9,000.00 | 3,451.90 | 77,318,600 |
| 2022-09-23 | 9,050.00 | 9,050.00 | 8,975.00 | 9,000.00 | 3,451.90 | 47,123,200 |
| 2022-09-22 | 8,975.00 | 9,025.00 | 8,875.00 | 9,000.00 | 3,451.90 | 25,991,400 |
| 2022-09-21 | 8,925.00 | 8,975.00 | 8,800.00 | 8,975.00 | 3,442.31 | 33,158,800 |
| 2022-09-20 | 8,975.00 | 9,000.00 | 8,900.00 | 8,975.00 | 3,442.31 | 35,548,200 |
| 2022-09-19 | 9,050.00 | 9,075.00 | 8,850.00 | 8,975.00 | 3,442.31 | 63,689,800 |
| 2022-09-16 | 9,100.00 | 9,175.00 | 8,875.00 | 8,950.00 | 3,432.72 | 90,832,000 |
| 2022-09-15 | 9,000.00 | 9,250.00 | 8,975.00 | 9,175.00 | 3,519.02 | 154,342,800 |
| 2022-09-14 | 8,850.00 | 8,950.00 | 8,775.00 | 8,900.00 | 3,413.55 | 46,548,200 |
| 2022-09-13 | 8,850.00 | 9,000.00 | 8,800.00 | 8,975.00 | 3,442.31 | 65,135,200 |
| 2022-09-12 | 8,900.00 | 8,900.00 | 8,775.00 | 8,800.00 | 3,375.19 | 33,164,600 |
| 2022-09-09 | 8,775.00 | 8,825.00 | 8,750.00 | 8,800.00 | 3,375.19 | 66,122,800 |
| 2022-09-08 | 8,625.00 | 8,800.00 | 8,600.00 | 8,775.00 | 3,365.60 | 48,818,600 |
| 2022-09-07 | 8,725.00 | 8,725.00 | 8,550.00 | 8,575.00 | 3,288.89 | 45,680,600 |
| 2022-09-06 | 8,850.00 | 8,900.00 | 8,700.00 | 8,750.00 | 3,356.01 | 39,143,800 |
| 2022-09-05 | 8,700.00 | 8,875.00 | 8,575.00 | 8,850.00 | 3,394.37 | 40,541,000 |
| 2022-09-02 | 8,550.00 | 8,750.00 | 8,525.00 | 8,700.00 | 3,336.84 | 76,147,000 |
| 2022-09-01 | 8,575.00 | 8,600.00 | 8,450.00 | 8,525.00 | 3,269.72 | 24,754,600 |
| 2022-08-31 | 8,400.00 | 8,525.00 | 8,300.00 | 8,525.00 | 3,269.72 | 88,222,800 |
| 2022-08-30 | 8,250.00 | 8,500.00 | 8,225.00 | 8,425.00 | 3,231.36 | 64,186,600 |
| 2022-08-29 | 8,200.00 | 8,300.00 | 8,125.00 | 8,200.00 | 3,145.06 | 50,521,600 |
| 2022-08-26 | 8,325.00 | 8,400.00 | 8,300.00 | 8,300.00 | 3,183.42 | 27,294,200 |
| 2022-08-25 | 8,350.00 | 8,375.00 | 8,250.00 | 8,275.00 | 3,173.83 | 18,239,400 |
| 2022-08-24 | 8,300.00 | 8,400.00 | 8,250.00 | 8,300.00 | 3,183.42 | 31,310,600 |
| 2022-08-23 | 8,300.00 | 8,400.00 | 8,275.00 | 8,300.00 | 3,183.42 | 43,109,000 |
| 2022-08-22 | 8,375.00 | 8,425.00 | 8,200.00 | 8,300.00 | 3,183.42 | 80,695,200 |
| 2022-08-19 | 8,650.00 | 8,675.00 | 8,500.00 | 8,500.00 | 3,260.13 | 33,229,600 |
| 2022-08-18 | 8,575.00 | 8,725.00 | 8,550.00 | 8,650.00 | 3,317.66 | 51,415,600 |
| 2022-08-16 | 8,525.00 | 8,575.00 | 8,475.00 | 8,575.00 | 3,288.89 | 36,326,200 |
| 2022-08-15 | 8,575.00 | 8,575.00 | 8,450.00 | 8,550.00 | 3,279.31 | 43,855,800 |
| 2022-08-12 | 8,425.00 | 8,550.00 | 8,400.00 | 8,525.00 | 3,269.72 | 34,264,400 |
| 2022-08-11 | 8,575.00 | 8,600.00 | 8,400.00 | 8,525.00 | 3,269.72 | 54,002,400 |
| 2022-08-10 | 8,325.00 | 8,475.00 | 8,300.00 | 8,475.00 | 3,250.54 | 49,372,400 |
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.