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
2025-08-134,390.004,420.004,310.004,370.003,992.0554,042,400
2025-08-124,220.004,420.004,210.004,360.003,982.91120,908,000
2025-08-114,090.004,220.004,080.004,200.003,836.7561,703,500
2025-08-084,090.004,100.004,070.004,070.003,717.9943,531,000
2025-08-074,120.004,140.004,100.004,120.003,763.6721,207,800
2025-08-064,220.004,230.004,100.004,100.003,745.4027,975,700
2025-08-054,040.004,230.004,040.004,220.003,855.0293,772,600
2025-08-044,000.004,030.003,990.004,010.003,663.1830,440,700
2025-08-014,050.004,070.004,010.004,010.003,663.1832,295,500
2025-07-314,100.004,110.004,010.004,010.003,663.1850,384,500
2025-07-304,150.004,160.004,090.004,120.003,763.6733,919,100
2025-07-294,200.004,200.004,120.004,150.003,791.0727,287,100
2025-07-284,110.004,220.004,090.004,210.003,845.8845,451,600
2025-07-254,160.004,180.004,070.004,090.003,736.2648,597,600
2025-07-244,100.004,250.004,080.004,220.003,855.0257,276,100
2025-07-234,080.004,100.004,040.004,100.003,745.4023,315,700
2025-07-224,090.004,090.004,040.004,050.003,699.7232,607,800
2025-07-214,140.004,140.004,070.004,070.003,717.9935,004,100
2025-07-184,120.004,150.004,100.004,120.003,763.6735,072,000
2025-07-174,140.004,140.004,090.004,110.003,754.5325,818,000
2025-07-164,130.004,150.004,080.004,130.003,772.8066,349,800
2025-07-154,040.004,070.004,010.004,050.003,699.7230,497,400
2025-07-144,190.004,190.004,000.004,040.003,690.5968,377,100
2025-07-114,130.004,220.004,120.004,180.003,818.4848,939,300
2025-07-103,980.004,140.003,980.004,110.003,754.5344,060,900
2025-07-093,960.004,000.003,950.004,000.003,654.0527,904,300
2025-07-083,980.004,020.003,950.003,970.003,626.6427,867,600
2025-07-074,000.004,010.003,930.004,000.003,654.0528,005,400
2025-07-043,970.004,010.003,950.004,000.003,654.0530,396,500
2025-07-034,010.004,060.003,970.003,970.003,626.6449,947,500
2025-07-024,010.004,040.003,970.004,020.003,672.3231,192,900
2025-07-014,120.004,130.004,000.004,010.003,663.1855,711,200
2025-06-304,130.004,130.004,050.004,120.003,763.6753,732,100
2025-06-264,110.004,120.004,050.004,120.003,763.6731,912,200
2025-06-254,200.004,200.004,060.004,110.003,754.5333,883,900
2025-06-244,160.004,210.004,140.004,140.003,781.9451,925,200
2025-06-234,060.004,100.003,970.004,060.003,708.8653,486,300
2025-06-204,120.004,140.004,050.004,110.003,754.53178,503,500
2025-06-194,300.004,300.004,100.004,130.003,772.8087,781,700
2025-06-184,350.004,360.004,250.004,300.003,928.1040,711,200
2025-06-174,400.004,420.004,350.004,360.003,982.9144,876,400
2025-06-164,490.004,490.004,360.004,400.004,019.4590,223,800
2025-06-134,480.004,540.004,450.004,540.004,147.3430,548,300
2025-06-124,530.004,540.004,480.004,540.004,147.3429,571,100
2025-06-114,530.004,540.004,480.004,540.004,147.3435,008,700
2025-06-104,470.004,520.004,450.004,520.004,129.0745,818,600
2025-06-054,310.004,420.004,310.004,420.004,037.7236,143,400
2025-06-044,420.004,420.004,300.004,300.003,928.1035,499,900
2025-06-034,350.004,380.004,260.004,370.003,992.0542,954,800
2025-06-024,480.004,480.004,300.004,370.003,992.0568,993,300
2025-05-284,520.004,540.004,470.004,490.004,101.6763,745,800
2025-05-274,500.004,530.004,460.004,530.004,138.2140,871,300
2025-05-264,510.004,520.004,420.004,500.004,110.8036,713,800
2025-05-234,510.004,520.004,480.004,510.004,119.9421,621,500
2025-05-224,520.004,540.004,470.004,470.004,083.4042,314,700
2025-05-214,480.004,580.004,470.004,520.004,129.0779,967,600
2025-05-204,460.004,570.004,420.004,450.004,065.1381,048,500
2025-05-194,480.004,520.004,430.004,460.004,074.2660,120,200
2025-05-164,530.004,530.004,360.004,500.004,110.8088,956,700
2025-05-154,390.004,530.004,390.004,500.004,110.80120,598,100
← NewerPage 6 of 21 · 1,218 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.