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
2025-11-054,400.004,480.004,380.004,460.004,074.2643,447,700
2025-11-044,430.004,510.004,430.004,450.004,065.1373,342,900
2025-11-034,390.004,460.004,380.004,430.004,046.8640,455,000
2025-10-314,400.004,450.004,350.004,380.004,001.1869,141,700
2025-10-304,420.004,530.004,370.004,410.004,028.5991,042,600
2025-10-294,380.004,440.004,320.004,440.004,055.9971,743,700
2025-10-284,390.004,440.004,340.004,370.003,992.0558,463,900
2025-10-274,440.004,450.004,270.004,370.003,992.05102,355,700
2025-10-244,220.004,440.004,210.004,370.003,992.05177,603,900
2025-10-234,030.004,250.004,020.004,240.003,873.29130,641,200
2025-10-224,070.004,150.004,000.004,030.003,681.4581,226,400
2025-10-214,110.004,130.004,030.004,050.003,699.7288,064,800
2025-10-203,870.004,110.003,860.004,040.003,690.59146,203,400
2025-10-173,870.003,900.003,800.003,800.003,471.3460,733,400
2025-10-163,790.003,890.003,760.003,850.003,517.0255,980,800
2025-10-153,810.003,840.003,720.003,770.003,443.9484,578,200
2025-10-143,910.003,940.003,800.003,800.003,471.3469,452,000
2025-10-133,920.003,940.003,870.003,900.003,562.7038,351,600
2025-10-104,090.004,090.003,950.003,970.003,626.6448,778,300
2025-10-093,910.004,150.003,860.004,100.003,745.40106,114,200
2025-10-084,000.004,010.003,930.003,940.003,599.2428,812,600
2025-10-074,030.004,040.003,970.003,990.003,644.9141,251,900
2025-10-064,040.004,090.004,000.004,000.003,654.0535,060,200
2025-10-034,060.004,080.004,010.004,040.003,690.5926,763,100
2025-10-024,050.004,100.004,040.004,040.003,690.5934,730,200
2025-10-014,050.004,120.004,050.004,050.003,699.7237,812,400
2025-09-304,170.004,170.004,100.004,100.003,745.4060,162,600
2025-09-294,160.004,170.004,110.004,170.003,809.3441,037,000
2025-09-264,150.004,180.004,110.004,180.003,818.4839,380,500
2025-09-254,180.004,190.004,140.004,190.003,827.6135,633,900
2025-09-244,220.004,230.004,170.004,190.003,827.6128,653,700
2025-09-234,210.004,240.004,170.004,200.003,836.7539,154,400
2025-09-224,270.004,280.004,170.004,210.003,845.8863,520,200
2025-09-194,250.004,290.004,210.004,270.003,900.69100,584,800
2025-09-184,480.004,490.004,250.004,340.003,964.6490,929,900
2025-09-174,390.004,450.004,330.004,450.004,065.1354,546,000
2025-09-164,440.004,450.004,320.004,370.003,992.0552,083,500
2025-09-154,550.004,600.004,410.004,410.004,028.5974,523,200
2025-09-124,430.004,530.004,330.004,520.004,129.07109,797,000
2025-09-114,210.004,430.004,210.004,420.004,037.72130,159,900
2025-09-104,100.004,140.004,080.004,100.003,745.4064,536,400
2025-09-094,160.004,200.004,020.004,080.003,727.13102,884,200
2025-09-084,430.004,440.004,050.004,180.003,818.4855,687,200
2025-09-054,370.004,370.004,370.004,370.003,992.050
2025-09-044,410.004,410.004,340.004,370.003,992.0517,346,200
2025-09-034,320.004,410.004,320.004,410.004,028.5929,754,100
2025-09-024,340.004,430.004,290.004,310.003,937.2328,513,000
2025-09-014,170.004,400.004,150.004,320.003,946.3760,513,100
2025-08-294,440.004,460.004,350.004,380.004,001.1860,711,900
2025-08-284,480.004,500.004,450.004,460.004,074.2637,274,600
2025-08-274,500.004,500.004,400.004,450.004,065.1345,966,700
2025-08-264,430.004,540.004,370.004,540.004,147.3485,603,900
2025-08-254,460.004,520.004,440.004,450.004,065.1353,434,200
2025-08-224,500.004,500.004,380.004,390.004,010.3232,633,000
2025-08-214,420.004,490.004,400.004,490.004,101.6760,899,400
2025-08-204,290.004,450.004,290.004,430.004,046.8652,897,600
2025-08-194,360.004,360.004,280.004,330.003,955.5134,407,300
2025-08-184,370.004,370.004,370.004,370.003,992.050
2025-08-154,370.004,450.004,370.004,370.003,992.0562,301,400
2025-08-144,400.004,400.004,360.004,390.004,010.3243,156,900
← NewerPage 5 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.