Bank Negara Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4,400.00 | 4,480.00 | 4,380.00 | 4,460.00 | 4,074.26 | 43,447,700 |
| 2025-11-04 | 4,430.00 | 4,510.00 | 4,430.00 | 4,450.00 | 4,065.13 | 73,342,900 |
| 2025-11-03 | 4,390.00 | 4,460.00 | 4,380.00 | 4,430.00 | 4,046.86 | 40,455,000 |
| 2025-10-31 | 4,400.00 | 4,450.00 | 4,350.00 | 4,380.00 | 4,001.18 | 69,141,700 |
| 2025-10-30 | 4,420.00 | 4,530.00 | 4,370.00 | 4,410.00 | 4,028.59 | 91,042,600 |
| 2025-10-29 | 4,380.00 | 4,440.00 | 4,320.00 | 4,440.00 | 4,055.99 | 71,743,700 |
| 2025-10-28 | 4,390.00 | 4,440.00 | 4,340.00 | 4,370.00 | 3,992.05 | 58,463,900 |
| 2025-10-27 | 4,440.00 | 4,450.00 | 4,270.00 | 4,370.00 | 3,992.05 | 102,355,700 |
| 2025-10-24 | 4,220.00 | 4,440.00 | 4,210.00 | 4,370.00 | 3,992.05 | 177,603,900 |
| 2025-10-23 | 4,030.00 | 4,250.00 | 4,020.00 | 4,240.00 | 3,873.29 | 130,641,200 |
| 2025-10-22 | 4,070.00 | 4,150.00 | 4,000.00 | 4,030.00 | 3,681.45 | 81,226,400 |
| 2025-10-21 | 4,110.00 | 4,130.00 | 4,030.00 | 4,050.00 | 3,699.72 | 88,064,800 |
| 2025-10-20 | 3,870.00 | 4,110.00 | 3,860.00 | 4,040.00 | 3,690.59 | 146,203,400 |
← NewerPage 5 of 5 · 253 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.