Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBNI.JK stock page

Bank Negara Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-284,380.004,550.004,270.004,440.004,055.99114,151,800
2026-01-274,530.004,540.004,470.004,500.004,110.8040,655,600
2026-01-264,590.004,600.004,520.004,530.004,138.2179,139,000
2026-01-234,590.004,610.004,520.004,600.004,202.1537,564,400
2026-01-224,600.004,670.004,590.004,590.004,193.0260,255,300
2026-01-214,570.004,590.004,500.004,590.004,193.0254,281,000
2026-01-204,620.004,640.004,560.004,570.004,174.7567,785,900
2026-01-194,540.004,720.004,510.004,620.004,220.42123,397,300
2026-01-164,540.004,540.004,540.004,540.004,147.340
2026-01-154,380.004,600.004,370.004,540.004,147.34132,483,000
2026-01-144,340.004,390.004,310.004,360.003,982.9141,778,700
2026-01-134,250.004,340.004,240.004,340.003,964.6476,022,000
2026-01-124,190.004,250.004,190.004,220.003,855.0224,965,900
2026-01-094,230.004,240.004,180.004,180.003,818.4835,407,500
2026-01-084,200.004,270.004,200.004,210.003,845.8840,059,400
2026-01-074,200.004,240.004,200.004,200.003,836.7539,295,200
2026-01-064,230.004,260.004,200.004,240.003,873.2953,908,900
2026-01-054,260.004,270.004,210.004,230.003,864.1548,778,200
2026-01-024,340.004,350.004,260.004,260.003,891.5632,693,200
2026-01-014,370.004,370.004,370.004,370.003,992.050
2025-12-314,370.004,370.004,370.004,370.003,992.050
2025-12-304,260.004,380.004,250.004,370.003,992.0544,229,200
2025-12-294,270.004,320.004,260.004,260.003,891.5624,490,400
2025-12-264,270.004,270.004,270.004,270.003,900.690
2025-12-254,270.004,270.004,270.004,270.003,900.690
2025-12-244,260.004,330.004,260.004,270.003,900.6918,160,600
2025-12-234,290.004,320.004,250.004,290.003,918.9626,801,700
2025-12-224,330.004,360.004,290.004,330.003,955.5128,113,800
2025-12-194,380.004,410.004,320.004,340.003,964.6447,290,300
2025-12-184,360.004,440.004,360.004,380.004,001.1845,694,900
2025-12-174,400.004,420.004,340.004,370.003,992.0527,653,900
2025-12-164,440.004,460.004,330.004,400.004,019.4536,287,500
2025-12-154,270.004,450.004,230.004,440.004,055.9957,531,500
2025-12-124,290.004,290.004,170.004,240.003,873.2923,240,100
2025-12-114,350.004,390.004,190.004,230.003,864.1543,389,300
2025-12-104,350.004,350.004,270.004,310.003,937.2319,908,000
2025-12-094,310.004,330.004,260.004,320.003,946.3734,461,400
2025-12-084,360.004,360.004,290.004,310.003,937.2328,219,300
2025-12-054,330.004,360.004,290.004,290.003,918.9628,877,500
2025-12-044,260.004,320.004,240.004,310.003,937.2323,544,900
2025-12-034,270.004,290.004,240.004,260.003,891.5628,263,900
2025-12-024,340.004,360.004,250.004,270.003,900.6939,091,800
2025-12-014,240.004,350.004,240.004,310.003,937.2319,335,100
2025-11-284,330.004,350.004,260.004,260.003,891.5640,758,200
2025-11-274,420.004,420.004,300.004,350.003,973.7833,618,200
2025-11-264,420.004,420.004,370.004,410.004,028.5931,686,100
2025-11-254,420.004,450.004,370.004,420.004,037.7236,142,900
2025-11-244,400.004,440.004,350.004,390.004,010.3276,652,700
2025-11-214,450.004,450.004,370.004,390.004,010.3245,565,700
2025-11-204,470.004,560.004,450.004,460.004,074.2654,706,000
2025-11-194,470.004,470.004,410.004,460.004,074.2634,300,600
2025-11-184,400.004,470.004,400.004,460.004,074.2636,957,300
2025-11-174,390.004,440.004,380.004,390.004,010.3228,453,300
2025-11-144,410.004,450.004,370.004,390.004,010.3234,602,500
2025-11-134,470.004,480.004,420.004,420.004,037.7220,207,300
2025-11-124,410.004,480.004,400.004,460.004,074.2635,386,800
2025-11-114,450.004,450.004,370.004,420.004,037.7248,792,200
2025-11-104,520.004,520.004,410.004,420.004,037.7245,518,800
2025-11-074,440.004,500.004,440.004,500.004,110.8036,148,800
2025-11-064,450.004,480.004,430.004,440.004,055.9931,809,500
← NewerPage 4 of 5 · 253 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.