Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BBNI.JK stock page

Bank Negara Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,310.003,310.002,900.002,970.002,970.00241,278,800
2026-10-153,400.003,430.003,380.003,410.003,410.0027,320,600
2026-10-143,400.003,460.003,400.003,410.003,410.0021,823,100
2026-10-133,400.003,430.003,320.003,400.003,400.0030,036,300
2026-10-123,440.003,460.003,380.003,380.003,380.0022,851,900
2026-10-093,410.003,470.003,400.003,430.003,430.0018,056,000
2026-10-083,440.003,460.003,400.003,410.003,410.0031,878,600
2026-10-073,480.003,480.003,440.003,440.003,440.0016,738,300
2026-10-063,460.003,520.003,460.003,460.003,460.0020,075,100
2026-10-053,440.003,480.003,410.003,460.003,460.0026,787,500
2026-10-023,440.003,440.003,380.003,420.003,420.0027,042,600
2026-10-013,400.003,430.003,380.003,410.003,410.0033,586,900
2026-09-303,460.003,480.003,390.003,390.003,390.0066,595,300
2026-09-293,460.003,480.003,400.003,440.003,440.0050,373,300
2026-09-283,480.003,510.003,450.003,460.003,460.0029,288,700
2026-09-253,540.003,550.003,470.003,500.003,500.0039,755,300
2026-09-243,570.003,580.003,510.003,520.003,520.0022,672,300
2026-09-233,570.003,620.003,540.003,590.003,590.0031,900,000
2026-09-223,610.003,640.003,550.003,570.003,570.0033,279,300
2026-09-213,660.003,670.003,600.003,620.003,620.0024,461,400
2026-09-183,730.003,740.003,640.003,650.003,650.0045,318,800
Page 1 of 1 · 21 trading days

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.