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
2026-09-173,740.003,770.003,720.003,740.003,740.0024,338,700
2026-09-163,750.003,780.003,730.003,730.003,730.0020,577,300
2026-09-153,870.003,870.003,740.003,750.003,750.0039,238,000
2026-09-143,740.003,900.003,640.003,870.003,870.0088,939,600
2026-09-113,800.003,800.003,720.003,750.003,750.0027,943,800
2026-09-103,830.003,840.003,770.003,800.003,800.0037,595,400
2026-09-093,880.003,890.003,790.003,820.003,820.0052,644,400
2026-09-083,890.003,910.003,850.003,870.003,870.0044,905,000
2026-09-073,900.003,930.003,880.003,910.003,910.0021,661,900
2026-09-043,960.004,000.003,940.003,940.003,940.0027,444,800
2026-09-033,920.004,000.003,890.003,960.003,960.0044,387,300
2026-09-023,880.003,940.003,870.003,900.003,900.0022,198,300
2026-09-013,860.003,920.003,860.003,870.003,870.0031,808,400
2026-08-313,780.003,900.003,760.003,860.003,860.00115,236,500
2026-08-283,710.003,780.003,710.003,780.003,780.0048,082,900
2026-08-273,670.003,720.003,620.003,710.003,710.0047,055,500
2026-08-263,680.003,700.003,630.003,680.003,680.0038,659,400
2026-08-253,680.003,680.003,680.003,680.003,680.000
2026-08-243,730.003,740.003,650.003,680.003,680.0033,072,400
2026-08-213,600.003,780.003,590.003,730.003,730.0092,322,200
2026-08-203,570.003,590.003,550.003,590.003,590.0033,838,500
2026-08-193,600.003,610.003,560.003,560.003,560.0021,565,300
2026-08-183,630.003,660.003,590.003,590.003,590.0026,064,000
2026-08-173,630.003,630.003,630.003,630.003,630.000
2026-08-143,610.003,630.003,590.003,630.003,630.0019,651,900
2026-08-133,600.003,620.003,580.003,610.003,610.0025,813,700
2026-08-123,560.003,590.003,550.003,580.003,580.0023,117,900
2026-08-113,650.003,660.003,550.003,550.003,550.0029,926,000
2026-08-103,640.003,670.003,620.003,650.003,650.0022,297,300
2026-08-073,640.003,660.003,620.003,630.003,630.0022,690,800
2026-08-063,640.003,690.003,610.003,620.003,620.0037,046,200
2026-08-053,660.003,660.003,600.003,630.003,630.0040,879,400
2026-08-043,530.003,660.003,530.003,660.003,660.0065,344,400
2026-08-033,570.003,570.003,500.003,520.003,520.0019,986,000
2026-07-313,570.003,580.003,510.003,530.003,530.0048,321,300
2026-07-303,470.003,550.003,460.003,550.003,550.0042,430,600
2026-07-293,480.003,520.003,450.003,460.003,460.0034,501,600
2026-07-283,520.003,540.003,480.003,480.003,480.0021,024,300
2026-07-273,460.003,540.003,450.003,520.003,520.0062,103,400
Page 1 of 21 · 1,217 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.