Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBNI.JK stock page

Bank Negara Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-013,720.003,720.003,720.003,720.003,720.000
2026-04-303,790.003,800.003,720.003,720.003,720.0057,549,500
2026-04-293,810.003,840.003,770.003,800.003,800.0027,956,600
2026-04-283,750.003,790.003,680.003,790.003,790.0031,602,700
2026-04-273,790.003,800.003,720.003,720.003,720.0027,549,200
2026-04-243,850.003,860.003,720.003,770.003,770.0053,993,700
2026-04-233,850.003,890.003,820.003,870.003,870.0056,532,500
2026-04-223,750.003,840.003,740.003,830.003,830.0058,900,700
2026-04-213,670.003,730.003,660.003,730.003,730.0030,514,900
2026-04-203,710.003,730.003,660.003,670.003,670.0036,946,800
2026-04-173,690.003,740.003,690.003,710.003,710.0022,706,000
2026-04-163,700.003,700.003,660.003,700.003,700.0030,456,000
2026-04-153,770.003,790.003,660.003,670.003,670.0057,711,000
2026-04-143,740.003,780.003,710.003,740.003,740.0051,368,500
2026-04-133,710.003,710.003,660.003,680.003,680.0036,975,400
2026-04-103,730.003,820.003,700.003,730.003,730.0058,848,500
2026-04-093,760.003,770.003,680.003,710.003,710.0055,090,400
2026-04-083,650.003,800.003,630.003,780.003,780.00112,845,200
2026-04-073,640.003,660.003,510.003,510.003,510.00101,448,300
2026-04-063,700.003,720.003,630.003,640.003,640.0045,425,200
2026-04-023,730.003,750.003,690.003,700.003,700.0053,750,100
2026-04-013,830.003,840.003,720.003,720.003,720.0088,881,000
2026-03-313,850.003,880.003,760.003,760.003,760.0076,852,900
2026-03-303,860.003,860.003,780.003,850.003,850.0082,872,100
2026-03-273,980.003,990.003,900.003,900.003,900.0076,824,500
2026-03-264,050.004,060.003,970.004,000.004,000.0090,175,900
2026-03-254,050.004,090.003,980.004,040.004,040.00247,976,300
2026-03-174,330.004,390.004,320.004,390.004,010.32209,818,800
2026-03-164,250.004,340.004,230.004,320.003,946.37126,138,200
2026-03-134,290.004,310.004,220.004,240.003,873.2999,440,600
2026-03-124,300.004,350.004,270.004,280.003,909.8387,013,000
2026-03-114,300.004,330.004,280.004,290.003,918.9654,719,700
2026-03-104,350.004,370.004,250.004,260.003,891.5666,622,300
2026-03-094,150.004,330.004,130.004,290.003,918.96102,376,100
2026-03-064,270.004,300.004,210.004,270.003,900.6947,786,400
2026-03-054,220.004,320.004,200.004,280.003,909.8352,177,600
2026-03-044,280.004,290.004,120.004,150.003,791.07101,732,000
2026-03-034,310.004,360.004,300.004,300.003,928.1034,412,500
2026-03-024,350.004,380.004,300.004,300.003,928.1077,493,000
2026-02-274,460.004,460.004,400.004,400.004,019.4583,010,300
2026-02-264,500.004,510.004,420.004,460.004,074.2653,377,800
2026-02-254,470.004,520.004,440.004,500.004,110.8053,012,100
2026-02-244,480.004,490.004,430.004,450.004,065.1358,150,200
2026-02-234,470.004,510.004,460.004,500.004,110.8034,453,500
2026-02-204,450.004,500.004,420.004,470.004,083.4048,070,400
2026-02-194,520.004,550.004,450.004,450.004,065.1354,011,700
2026-02-184,510.004,540.004,480.004,490.004,101.6738,802,300
2026-02-134,510.004,510.004,470.004,480.004,092.5325,116,200
2026-02-124,480.004,510.004,470.004,510.004,119.9427,571,700
2026-02-114,500.004,510.004,460.004,480.004,092.5354,082,900
2026-02-104,520.004,540.004,480.004,510.004,119.9438,280,100
2026-02-094,570.004,570.004,450.004,520.004,129.0751,513,700
2026-02-064,510.004,560.004,470.004,530.004,138.2159,930,200
2026-02-054,630.004,730.004,570.004,570.004,174.7594,551,800
2026-02-044,590.004,650.004,570.004,630.004,229.5692,915,700
2026-02-034,570.004,630.004,380.004,590.004,193.0282,653,800
2026-02-024,570.004,580.004,370.004,500.004,110.8085,790,700
2026-01-304,450.004,590.004,430.004,490.004,101.67167,017,600
2026-01-294,310.004,460.003,990.004,420.004,037.72242,945,800
2026-01-284,380.004,550.004,270.004,440.004,055.99114,151,800
← NewerPage 3 of 5 · 252 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.