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
2025-02-044,770.004,780.004,700.004,700.003,940.5344,266,700
2025-02-034,770.004,800.004,640.004,780.004,007.6163,072,700
2025-01-314,660.004,880.004,660.004,770.003,999.2278,958,600
2025-01-304,610.004,670.004,580.004,640.003,890.2323,980,100
2025-01-244,660.004,700.004,610.004,610.003,865.0842,140,900
2025-01-234,790.004,820.004,650.004,650.003,898.6186,704,800
2025-01-224,790.004,810.004,760.004,790.004,015.9955,899,500
2025-01-214,690.004,820.004,650.004,740.003,974.0796,008,700
2025-01-204,520.004,660.004,490.004,620.003,873.4667,692,300
2025-01-174,450.004,570.004,380.004,470.003,747.7040,130,000
2025-01-164,600.004,600.004,480.004,500.003,772.85113,849,300
2025-01-154,150.004,430.004,150.004,410.003,697.3982,038,200
2025-01-144,170.004,240.004,110.004,130.003,462.6471,568,000
2025-01-134,320.004,330.004,200.004,210.003,529.7154,029,800
2025-01-104,380.004,420.004,350.004,350.003,647.0928,235,300
2025-01-094,360.004,410.004,350.004,380.003,672.2425,545,500
2025-01-084,350.004,430.004,350.004,370.003,663.8639,476,000
2025-01-074,370.004,410.004,340.004,360.003,655.4736,973,900
2025-01-064,550.004,560.004,410.004,430.003,714.1626,008,100
2025-01-034,600.004,630.004,540.004,540.003,806.3976,388,000
2025-01-024,360.004,590.004,360.004,590.003,848.3156,985,400
2024-12-304,340.004,380.004,270.004,350.003,647.0943,899,600
2024-12-274,380.004,430.004,360.004,360.003,655.4722,838,700
2024-12-244,380.004,400.004,340.004,380.003,672.2421,458,900
2024-12-234,320.004,390.004,320.004,380.003,672.2443,668,100
2024-12-204,330.004,360.004,260.004,260.003,571.6383,872,500
2024-12-194,360.004,370.004,300.004,310.003,613.5571,247,000
2024-12-184,470.004,530.004,410.004,430.003,714.1656,470,100
2024-12-174,620.004,640.004,430.004,470.003,747.70119,873,700
2024-12-164,610.004,720.004,600.004,640.003,890.2383,736,700
2024-12-134,800.004,830.004,720.004,730.003,965.6972,851,000
2024-12-125,025.005,025.004,880.004,880.004,091.4545,911,900
2024-12-115,050.005,175.005,050.005,075.004,254.9439,770,900
2024-12-104,990.005,100.004,930.005,100.004,275.9039,158,900
2024-12-094,890.005,050.004,880.005,000.004,192.0643,938,100
2024-12-064,820.004,880.004,780.004,860.004,074.6825,735,100
2024-12-054,950.004,950.004,810.004,820.004,041.1433,537,600
2024-12-044,800.004,980.004,790.004,950.004,150.1446,942,200
2024-12-034,740.004,840.004,730.004,780.004,007.6160,101,100
2024-12-024,980.005,000.004,710.004,710.003,948.9249,318,100
2024-11-295,025.005,050.004,940.004,980.004,175.2948,885,400
2024-11-285,025.005,075.004,950.005,025.004,213.0228,337,000
2024-11-265,025.005,050.004,950.004,950.004,150.1437,322,800
2024-11-254,850.005,075.004,840.004,990.004,183.6798,405,900
2024-11-224,750.004,860.004,740.004,840.004,057.9150,258,400
2024-11-214,820.004,850.004,710.004,720.003,957.3045,727,200
2024-11-204,870.004,900.004,800.004,850.004,066.3024,693,600
2024-11-194,860.004,890.004,800.004,850.004,066.3028,214,800
2024-11-184,930.004,930.004,830.004,870.004,083.0622,240,200
2024-11-154,920.004,940.004,870.004,910.004,116.6032,785,700
2024-11-144,960.004,970.004,910.004,950.004,150.1433,431,400
2024-11-134,930.005,025.004,910.004,960.004,158.5264,548,800
2024-11-124,960.005,000.004,870.004,930.004,133.3770,220,900
2024-11-114,950.005,025.004,800.004,990.004,183.6744,028,300
2024-11-085,075.005,125.004,970.004,980.004,175.2951,133,100
2024-11-075,150.005,175.005,025.005,025.004,213.0263,745,800
2024-11-065,425.005,425.005,100.005,125.004,296.8667,214,100
2024-11-055,275.005,450.005,250.005,400.004,527.4232,446,400
2024-11-045,225.005,325.005,150.005,300.004,443.5831,669,500
2024-11-015,250.005,250.005,175.005,200.004,359.7421,870,200
← NewerPage 8 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.