Bank Negara Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 8,800.00 | 8,800.00 | 8,175.00 | 8,200.00 | 3,145.06 | 219,025,000 |
| 2022-05-11 | 8,950.00 | 9,200.00 | 8,750.00 | 8,775.00 | 3,365.60 | 69,604,200 |
| 2022-05-10 | 8,350.00 | 8,900.00 | 8,350.00 | 8,900.00 | 3,413.55 | 166,343,000 |
| 2022-05-09 | 9,000.00 | 9,000.00 | 8,650.00 | 8,825.00 | 3,384.78 | 209,052,000 |
| 2022-04-28 | 9,450.00 | 9,550.00 | 9,150.00 | 9,225.00 | 3,538.20 | 140,241,600 |
| 2022-04-27 | 9,600.00 | 9,625.00 | 9,400.00 | 9,450.00 | 3,624.50 | 103,426,600 |
| 2022-04-26 | 9,500.00 | 9,700.00 | 9,475.00 | 9,600.00 | 3,682.03 | 79,762,000 |
| 2022-04-25 | 9,325.00 | 9,900.00 | 9,175.00 | 9,500.00 | 3,643.67 | 155,795,400 |
| 2022-04-22 | 9,300.00 | 9,450.00 | 9,250.00 | 9,350.00 | 3,586.14 | 85,603,200 |
| 2022-04-21 | 9,000.00 | 9,400.00 | 9,000.00 | 9,375.00 | 3,595.73 | 132,273,800 |
| 2022-04-20 | 8,500.00 | 9,025.00 | 8,450.00 | 8,975.00 | 3,442.31 | 138,547,200 |
| 2022-04-19 | 8,400.00 | 8,450.00 | 8,325.00 | 8,400.00 | 3,221.77 | 44,256,000 |
| 2022-04-18 | 8,400.00 | 8,425.00 | 8,350.00 | 8,425.00 | 3,231.36 | 42,492,600 |
| 2022-04-14 | 8,450.00 | 8,500.00 | 8,350.00 | 8,400.00 | 3,221.77 | 35,981,200 |
| 2022-04-13 | 8,525.00 | 8,525.00 | 8,375.00 | 8,450.00 | 3,240.95 | 57,121,000 |
| 2022-04-12 | 8,400.00 | 8,475.00 | 8,275.00 | 8,425.00 | 3,231.36 | 55,549,200 |
| 2022-04-11 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 3,221.77 | 71,495,400 |
| 2022-04-08 | 8,325.00 | 8,450.00 | 8,250.00 | 8,425.00 | 3,231.36 | 83,823,600 |
| 2022-04-07 | 8,150.00 | 8,300.00 | 8,075.00 | 8,300.00 | 3,183.42 | 53,820,600 |
| 2022-04-06 | 8,275.00 | 8,300.00 | 8,125.00 | 8,150.00 | 3,125.89 | 69,207,400 |
| 2022-04-05 | 8,425.00 | 8,450.00 | 8,300.00 | 8,375.00 | 3,212.18 | 29,250,200 |
| 2022-04-04 | 8,200.00 | 8,525.00 | 8,200.00 | 8,425.00 | 3,231.36 | 69,486,600 |
| 2022-04-01 | 8,250.00 | 8,450.00 | 8,125.00 | 8,200.00 | 3,145.06 | 68,466,400 |
| 2022-03-31 | 8,425.00 | 8,450.00 | 8,250.00 | 8,250.00 | 3,164.24 | 53,597,400 |
| 2022-03-30 | 8,450.00 | 8,575.00 | 8,325.00 | 8,400.00 | 3,221.77 | 52,844,800 |
| 2022-03-29 | 8,500.00 | 8,550.00 | 8,375.00 | 8,375.00 | 3,212.18 | 37,284,800 |
| 2022-03-28 | 8,300.00 | 8,525.00 | 8,225.00 | 8,500.00 | 3,260.13 | 95,596,200 |
| 2022-03-25 | 8,225.00 | 8,275.00 | 8,100.00 | 8,225.00 | 3,154.65 | 58,910,800 |
| 2022-03-24 | 8,000.00 | 8,250.00 | 7,950.00 | 8,225.00 | 3,154.65 | 91,401,400 |
| 2022-03-23 | 8,000.00 | 8,075.00 | 7,975.00 | 8,075.00 | 3,041.01 | 71,597,200 |
| 2022-03-22 | 8,075.00 | 8,100.00 | 8,000.00 | 8,025.00 | 3,022.18 | 44,859,000 |
| 2022-03-21 | 8,325.00 | 8,350.00 | 8,050.00 | 8,075.00 | 3,041.01 | 60,900,600 |
| 2022-03-18 | 8,250.00 | 8,350.00 | 8,100.00 | 8,300.00 | 3,125.74 | 117,918,600 |
| 2022-03-17 | 8,450.00 | 8,500.00 | 8,200.00 | 8,225.00 | 3,097.50 | 63,973,200 |
| 2022-03-16 | 8,100.00 | 8,400.00 | 8,100.00 | 8,350.00 | 3,144.57 | 129,432,200 |
| 2022-03-15 | 8,100.00 | 8,200.00 | 8,025.00 | 8,075.00 | 3,041.01 | 67,142,400 |
| 2022-03-14 | 7,975.00 | 8,200.00 | 7,800.00 | 8,100.00 | 3,050.43 | 107,659,400 |
| 2022-03-11 | 7,850.00 | 7,975.00 | 7,775.00 | 7,950.00 | 2,993.94 | 61,069,000 |
| 2022-03-10 | 7,850.00 | 7,900.00 | 7,725.00 | 7,775.00 | 2,928.03 | 38,764,200 |
| 2022-03-09 | 7,550.00 | 7,900.00 | 7,550.00 | 7,775.00 | 2,928.03 | 78,102,800 |
| 2022-03-08 | 7,700.00 | 7,825.00 | 7,525.00 | 7,600.00 | 2,862.13 | 86,761,000 |
| 2022-03-07 | 7,800.00 | 7,900.00 | 7,700.00 | 7,725.00 | 2,909.20 | 76,482,800 |
| 2022-03-04 | 7,850.00 | 7,925.00 | 7,800.00 | 7,900.00 | 2,975.11 | 60,579,000 |
| 2022-03-02 | 7,850.00 | 7,900.00 | 7,750.00 | 7,775.00 | 2,928.03 | 79,796,000 |
| 2022-03-01 | 8,200.00 | 8,200.00 | 7,925.00 | 7,925.00 | 2,984.52 | 74,543,000 |
| 2022-02-25 | 7,825.00 | 8,000.00 | 7,800.00 | 8,000.00 | 3,012.77 | 94,301,200 |
| 2022-02-24 | 7,900.00 | 8,000.00 | 7,700.00 | 7,825.00 | 2,946.86 | 166,483,000 |
| 2022-02-23 | 7,775.00 | 7,925.00 | 7,775.00 | 7,925.00 | 2,984.52 | 71,828,400 |
| 2022-02-22 | 7,800.00 | 7,850.00 | 7,700.00 | 7,750.00 | 2,918.62 | 62,886,200 |
| 2022-02-21 | 7,900.00 | 8,000.00 | 7,850.00 | 7,900.00 | 2,975.11 | 49,586,600 |
| 2022-02-18 | 7,900.00 | 7,975.00 | 7,825.00 | 7,975.00 | 3,003.35 | 39,658,800 |
| 2022-02-17 | 7,950.00 | 7,950.00 | 7,775.00 | 7,900.00 | 2,975.11 | 41,691,800 |
| 2022-02-16 | 7,950.00 | 7,975.00 | 7,900.00 | 7,950.00 | 2,993.94 | 93,191,200 |
| 2022-02-15 | 7,750.00 | 7,950.00 | 7,725.00 | 7,925.00 | 2,984.52 | 136,495,000 |
| 2022-02-14 | 7,675.00 | 7,700.00 | 7,600.00 | 7,700.00 | 2,899.79 | 72,269,600 |
| 2022-02-11 | 7,650.00 | 7,775.00 | 7,575.00 | 7,700.00 | 2,899.79 | 70,289,600 |
| 2022-02-10 | 7,650.00 | 7,750.00 | 7,575.00 | 7,675.00 | 2,890.37 | 142,626,800 |
| 2022-02-09 | 7,525.00 | 7,625.00 | 7,425.00 | 7,575.00 | 2,852.71 | 110,157,800 |
| 2022-02-08 | 7,425.00 | 7,600.00 | 7,400.00 | 7,500.00 | 2,824.47 | 131,125,400 |
| 2022-02-07 | 7,325.00 | 7,425.00 | 7,325.00 | 7,375.00 | 2,777.39 | 57,166,000 |
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.