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
2022-02-047,275.007,350.007,225.007,325.002,758.5621,974,000
2022-02-037,325.007,350.007,225.007,300.002,749.1532,303,800
2022-02-027,325.007,400.007,300.007,375.002,777.3938,728,000
2022-01-317,500.007,525.007,325.007,325.002,758.5660,466,600
2022-01-287,200.007,500.007,200.007,500.002,824.47127,578,000
2022-01-277,100.007,300.007,050.007,200.002,711.4997,516,000
2022-01-266,875.007,125.006,850.007,125.002,683.24107,417,000
2022-01-257,100.007,100.006,775.006,800.002,560.85144,670,400
2022-01-247,125.007,125.007,025.007,100.002,673.8340,845,000
2022-01-217,125.007,175.007,050.007,175.002,702.0721,681,400
2022-01-207,100.007,150.006,975.007,150.002,692.6633,241,200
2022-01-197,025.007,100.006,950.007,100.002,673.8344,159,000
2022-01-187,200.007,250.006,925.007,075.002,664.4170,206,600
2022-01-177,125.007,200.007,050.007,200.002,711.4992,592,800
2022-01-147,025.007,150.006,975.007,100.002,673.8339,342,200
2022-01-137,050.007,075.007,000.007,025.002,645.5825,598,400
2022-01-127,050.007,100.006,975.007,050.002,655.0028,322,200
2022-01-117,050.007,125.006,975.007,025.002,645.5838,404,400
2022-01-107,075.007,175.007,025.007,050.002,655.0063,924,600
2022-01-077,000.007,100.006,925.007,075.002,664.4167,311,600
2022-01-066,950.007,000.006,825.006,950.002,617.3444,384,800
2022-01-057,025.007,050.006,850.006,950.002,617.3471,824,800
2022-01-046,800.007,050.006,775.007,025.002,645.58103,142,000
2022-01-036,750.006,800.006,700.006,725.002,532.6123,056,600
2021-12-306,725.006,775.006,675.006,750.002,542.0223,619,400
2021-12-296,700.006,750.006,675.006,725.002,532.6116,851,800
2021-12-286,750.006,775.006,700.006,700.002,523.1929,432,600
2021-12-276,725.006,750.006,675.006,750.002,542.0221,300,600
2021-12-246,650.006,725.006,575.006,725.002,532.6127,466,400
2021-12-236,625.006,675.006,625.006,650.002,504.3620,865,200
2021-12-226,750.006,775.006,600.006,625.002,494.9536,773,200
2021-12-216,725.006,800.006,675.006,700.002,523.1927,763,600
2021-12-206,750.006,775.006,650.006,725.002,532.6142,364,800
2021-12-176,750.006,850.006,725.006,750.002,542.0246,617,600
2021-12-166,925.006,950.006,750.006,750.002,542.0244,312,200
2021-12-156,850.006,975.006,825.006,875.002,589.1039,056,400
2021-12-146,850.006,900.006,775.006,875.002,589.1028,209,200
2021-12-136,850.006,950.006,800.006,850.002,579.6844,218,400
2021-12-106,800.006,850.006,750.006,775.002,551.4444,792,200
2021-12-096,900.006,900.006,800.006,825.002,570.2722,996,000
2021-12-087,050.007,075.006,850.006,850.002,579.6869,263,600
2021-12-076,900.007,050.006,850.007,050.002,655.0052,704,600
2021-12-066,725.006,925.006,725.006,850.002,579.6853,587,600
2021-12-036,850.006,875.006,725.006,725.002,532.6125,241,800
2021-12-026,650.006,875.006,550.006,825.002,570.2780,505,200
2021-12-016,800.006,900.006,600.006,650.002,504.36102,525,600
2021-11-307,000.007,000.006,800.006,800.002,560.85103,074,800
2021-11-296,875.007,025.006,750.006,950.002,617.34110,182,000
2021-11-267,125.007,125.006,850.006,875.002,589.10136,419,000
2021-11-257,075.007,275.007,050.007,175.002,702.0794,781,000
2021-11-247,075.007,125.007,025.007,075.002,664.4139,856,200
2021-11-237,175.007,200.007,000.007,000.002,636.1764,255,400
2021-11-227,025.007,200.007,000.007,175.002,702.07105,224,000
2021-11-196,950.007,050.006,925.007,025.002,645.5847,973,200
2021-11-187,000.007,000.006,900.006,925.002,607.9321,636,600
2021-11-176,950.007,000.006,900.007,000.002,636.1740,673,800
2021-11-166,800.006,950.006,750.006,875.002,589.1038,494,800
2021-11-156,850.006,925.006,800.006,800.002,560.8549,796,800
2021-11-127,025.007,050.006,900.006,900.002,598.5146,965,800
2021-11-117,000.007,125.007,000.007,025.002,645.5831,442,200
← NewerPage 20 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.