Bank Negara Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7,000.00 | 7,075.00 | 6,925.00 | 7,075.00 | 2,664.41 | 25,594,600 |
| 2021-11-09 | 7,050.00 | 7,075.00 | 6,975.00 | 7,050.00 | 2,655.00 | 24,198,600 |
| 2021-11-08 | 7,000.00 | 7,125.00 | 6,925.00 | 7,050.00 | 2,655.00 | 49,871,600 |
| 2021-11-05 | 7,000.00 | 7,025.00 | 6,875.00 | 6,950.00 | 2,617.34 | 32,817,000 |
| 2021-11-04 | 7,075.00 | 7,125.00 | 7,000.00 | 7,000.00 | 2,636.17 | 54,733,000 |
| 2021-11-03 | 6,800.00 | 7,050.00 | 6,725.00 | 7,025.00 | 2,645.58 | 93,339,800 |
| 2021-11-02 | 6,850.00 | 6,950.00 | 6,725.00 | 6,800.00 | 2,560.85 | 60,944,600 |
| 2021-11-01 | 7,025.00 | 7,025.00 | 6,825.00 | 6,850.00 | 2,579.68 | 69,669,000 |
| 2021-10-29 | 7,175.00 | 7,175.00 | 6,850.00 | 7,000.00 | 2,636.17 | 118,294,800 |
| 2021-10-28 | 7,025.00 | 7,075.00 | 6,925.00 | 7,050.00 | 2,655.00 | 78,045,400 |
| 2021-10-27 | 7,225.00 | 7,250.00 | 7,050.00 | 7,075.00 | 2,664.41 | 95,347,600 |
| 2021-10-26 | 7,350.00 | 7,400.00 | 7,200.00 | 7,275.00 | 2,739.73 | 52,453,800 |
| 2021-10-25 | 7,475.00 | 7,575.00 | 7,350.00 | 7,350.00 | 2,767.98 | 97,000,800 |
| 2021-10-22 | 7,325.00 | 7,475.00 | 7,125.00 | 7,450.00 | 2,805.64 | 95,312,000 |
| 2021-10-21 | 7,350.00 | 7,450.00 | 7,250.00 | 7,325.00 | 2,758.56 | 140,777,400 |
← NewerPage 21 of 21 · 1,215 trading days
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.