Bank Negara Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 8,275.00 | 8,500.00 | 8,250.00 | 8,450.00 | 3,240.95 | 80,592,200 |
| 2022-08-08 | 8,250.00 | 8,275.00 | 8,175.00 | 8,250.00 | 3,164.24 | 26,413,800 |
| 2022-08-05 | 8,025.00 | 8,275.00 | 7,975.00 | 8,250.00 | 3,164.24 | 50,346,600 |
| 2022-08-04 | 8,100.00 | 8,125.00 | 7,950.00 | 8,000.00 | 3,068.36 | 71,928,200 |
| 2022-08-03 | 8,100.00 | 8,125.00 | 8,000.00 | 8,125.00 | 3,116.30 | 39,764,400 |
| 2022-08-02 | 7,975.00 | 8,075.00 | 7,875.00 | 8,075.00 | 3,097.12 | 61,474,600 |
| 2022-08-01 | 8,100.00 | 8,100.00 | 7,950.00 | 7,950.00 | 3,049.18 | 141,365,800 |
| 2022-07-29 | 7,875.00 | 7,950.00 | 7,825.00 | 7,850.00 | 3,010.82 | 96,026,000 |
| 2022-07-28 | 7,850.00 | 7,950.00 | 7,825.00 | 7,825.00 | 3,001.24 | 90,037,400 |
| 2022-07-27 | 7,750.00 | 7,825.00 | 7,725.00 | 7,775.00 | 2,982.06 | 61,470,200 |
| 2022-07-26 | 7,650.00 | 7,750.00 | 7,625.00 | 7,675.00 | 2,943.70 | 40,742,800 |
| 2022-07-25 | 7,700.00 | 7,725.00 | 7,600.00 | 7,600.00 | 2,914.94 | 22,755,600 |
| 2022-07-22 | 7,750.00 | 7,800.00 | 7,650.00 | 7,700.00 | 2,953.29 | 39,950,200 |
| 2022-07-21 | 7,800.00 | 7,825.00 | 7,550.00 | 7,725.00 | 2,962.88 | 91,623,800 |
| 2022-07-20 | 7,425.00 | 7,725.00 | 7,400.00 | 7,675.00 | 2,943.70 | 99,752,400 |
| 2022-07-19 | 7,325.00 | 7,475.00 | 7,275.00 | 7,300.00 | 2,799.87 | 52,625,000 |
| 2022-07-18 | 7,275.00 | 7,425.00 | 7,275.00 | 7,325.00 | 2,809.46 | 33,885,200 |
| 2022-07-15 | 7,350.00 | 7,375.00 | 7,250.00 | 7,275.00 | 2,790.29 | 91,881,600 |
| 2022-07-14 | 7,225.00 | 7,400.00 | 7,150.00 | 7,275.00 | 2,790.29 | 53,467,400 |
| 2022-07-13 | 7,450.00 | 7,550.00 | 7,225.00 | 7,225.00 | 2,771.11 | 70,323,600 |
| 2022-07-12 | 7,500.00 | 7,625.00 | 7,425.00 | 7,450.00 | 2,857.41 | 91,270,400 |
| 2022-07-11 | 7,600.00 | 7,650.00 | 7,500.00 | 7,500.00 | 2,876.58 | 38,983,600 |
| 2022-07-08 | 7,675.00 | 7,725.00 | 7,550.00 | 7,600.00 | 2,914.94 | 66,599,600 |
| 2022-07-07 | 7,600.00 | 7,750.00 | 7,600.00 | 7,600.00 | 2,914.94 | 53,792,800 |
| 2022-07-06 | 7,650.00 | 7,700.00 | 7,500.00 | 7,650.00 | 2,934.12 | 61,698,000 |
| 2022-07-05 | 7,675.00 | 7,950.00 | 7,650.00 | 7,750.00 | 2,972.47 | 44,476,000 |
| 2022-07-04 | 7,725.00 | 7,750.00 | 7,400.00 | 7,650.00 | 2,934.12 | 119,435,800 |
| 2022-07-01 | 7,850.00 | 7,950.00 | 7,750.00 | 7,850.00 | 3,010.82 | 47,117,800 |
| 2022-06-30 | 8,025.00 | 8,050.00 | 7,850.00 | 7,850.00 | 3,010.82 | 51,193,400 |
| 2022-06-29 | 8,100.00 | 8,125.00 | 7,875.00 | 8,025.00 | 3,077.94 | 80,254,600 |
| 2022-06-28 | 8,025.00 | 8,175.00 | 8,000.00 | 8,075.00 | 3,097.12 | 64,516,600 |
| 2022-06-27 | 8,175.00 | 8,200.00 | 8,050.00 | 8,050.00 | 3,087.53 | 43,368,800 |
| 2022-06-24 | 8,150.00 | 8,200.00 | 8,100.00 | 8,150.00 | 3,125.89 | 46,945,000 |
| 2022-06-23 | 8,175.00 | 8,225.00 | 8,075.00 | 8,150.00 | 3,125.89 | 48,869,800 |
| 2022-06-22 | 8,425.00 | 8,450.00 | 8,125.00 | 8,150.00 | 3,125.89 | 62,430,800 |
| 2022-06-21 | 8,175.00 | 8,450.00 | 8,175.00 | 8,450.00 | 3,240.95 | 55,051,400 |
| 2022-06-20 | 8,200.00 | 8,225.00 | 8,050.00 | 8,125.00 | 3,116.30 | 54,511,600 |
| 2022-06-17 | 8,125.00 | 8,250.00 | 8,100.00 | 8,175.00 | 3,135.48 | 85,689,800 |
| 2022-06-16 | 8,400.00 | 8,475.00 | 8,250.00 | 8,250.00 | 3,164.24 | 70,161,000 |
| 2022-06-15 | 8,275.00 | 8,300.00 | 8,125.00 | 8,275.00 | 3,173.83 | 50,537,200 |
| 2022-06-14 | 8,275.00 | 8,400.00 | 8,150.00 | 8,275.00 | 3,173.83 | 89,451,800 |
| 2022-06-13 | 8,050.00 | 8,275.00 | 7,925.00 | 8,250.00 | 3,164.24 | 168,106,400 |
| 2022-06-10 | 8,475.00 | 8,500.00 | 8,250.00 | 8,300.00 | 3,183.42 | 148,581,400 |
| 2022-06-09 | 8,850.00 | 9,000.00 | 8,675.00 | 8,675.00 | 3,327.25 | 104,568,600 |
| 2022-06-08 | 8,950.00 | 9,000.00 | 8,850.00 | 9,000.00 | 3,451.90 | 36,033,000 |
| 2022-06-07 | 9,100.00 | 9,100.00 | 8,825.00 | 8,900.00 | 3,413.55 | 59,999,400 |
| 2022-06-06 | 8,900.00 | 8,975.00 | 8,700.00 | 8,900.00 | 3,413.55 | 70,969,000 |
| 2022-06-03 | 8,950.00 | 9,125.00 | 8,900.00 | 8,950.00 | 3,432.72 | 44,234,800 |
| 2022-06-02 | 9,050.00 | 9,175.00 | 8,825.00 | 8,850.00 | 3,394.37 | 69,562,600 |
| 2022-05-31 | 9,275.00 | 9,350.00 | 9,075.00 | 9,175.00 | 3,519.02 | 173,358,200 |
| 2022-05-30 | 9,200.00 | 9,275.00 | 9,025.00 | 9,200.00 | 3,528.61 | 66,577,800 |
| 2022-05-27 | 9,000.00 | 9,375.00 | 8,975.00 | 9,200.00 | 3,528.61 | 119,132,800 |
| 2022-05-25 | 8,975.00 | 9,150.00 | 8,875.00 | 8,925.00 | 3,423.13 | 73,700,400 |
| 2022-05-24 | 9,025.00 | 9,175.00 | 8,950.00 | 9,075.00 | 3,480.67 | 58,031,400 |
| 2022-05-23 | 8,775.00 | 8,975.00 | 8,675.00 | 8,850.00 | 3,394.37 | 60,898,200 |
| 2022-05-20 | 8,700.00 | 8,925.00 | 8,700.00 | 8,775.00 | 3,365.60 | 70,372,000 |
| 2022-05-19 | 8,550.00 | 8,800.00 | 8,450.00 | 8,675.00 | 3,327.25 | 64,859,200 |
| 2022-05-18 | 8,550.00 | 8,875.00 | 8,500.00 | 8,750.00 | 3,356.01 | 106,075,600 |
| 2022-05-17 | 8,350.00 | 8,650.00 | 8,200.00 | 8,450.00 | 3,240.95 | 87,783,400 |
| 2022-05-13 | 8,200.00 | 8,275.00 | 8,050.00 | 8,250.00 | 3,164.24 | 110,677,200 |
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.