See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BBNI.JK stock page

Bank Negara Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-05-144,180.004,370.004,160.004,370.003,992.05179,465,400
2025-05-094,120.004,140.004,060.004,100.003,745.4037,787,800
2025-05-084,160.004,220.004,080.004,120.003,763.6777,995,600
2025-05-074,190.004,200.004,140.004,160.003,800.2157,689,300
2025-05-064,220.004,230.004,170.004,180.003,818.4866,444,400
2025-05-054,210.004,280.004,180.004,210.003,845.8860,392,100
2025-05-024,220.004,230.004,160.004,200.003,836.7581,966,800
2025-04-304,160.004,180.004,080.004,180.003,818.4885,510,000
2025-04-294,210.004,220.004,120.004,140.003,781.9461,824,000
2025-04-284,210.004,250.004,170.004,190.003,827.6168,481,300
2025-04-254,200.004,210.004,140.004,200.003,836.75102,065,100
2025-04-244,200.004,250.004,120.004,170.003,809.34145,433,700
2025-04-234,080.004,170.004,030.004,150.003,791.07128,948,700
2025-04-223,990.004,050.003,960.004,010.003,663.1884,001,100
2025-04-214,040.004,050.003,950.003,990.003,644.9167,071,400
2025-04-174,110.004,150.004,040.004,040.003,690.5968,392,500
2025-04-164,280.004,290.004,090.004,100.003,745.40109,735,100
2025-04-154,280.004,350.004,270.004,280.003,909.83156,480,600
2025-04-144,450.004,550.004,440.004,550.003,814.77162,128,800
2025-04-114,240.004,400.004,200.004,390.003,680.6390,221,600
2025-04-104,380.004,400.004,220.004,260.003,571.63131,182,600
2025-04-094,030.004,140.003,970.004,040.003,387.1881,414,200
2025-04-083,680.004,080.003,610.004,030.003,378.80185,281,600
2025-03-274,250.004,280.004,110.004,240.003,554.86101,189,600
2025-03-264,010.004,280.004,000.004,250.003,563.25229,422,000
2025-03-253,770.003,930.003,740.003,900.003,269.80157,671,900
2025-03-243,770.003,830.003,630.003,720.003,118.89135,658,700
2025-03-214,080.004,090.003,770.003,770.003,160.81246,727,700
2025-03-204,240.004,270.004,050.004,080.003,420.72109,598,400
2025-03-194,190.004,250.004,120.004,170.003,496.18110,420,100
2025-03-184,300.004,310.004,030.004,190.003,512.9480,141,500
2025-03-174,430.004,460.004,260.004,330.003,630.3260,911,900
2025-03-144,470.004,520.004,400.004,430.003,714.1650,335,900
2025-03-134,600.004,600.004,440.004,530.003,798.0048,947,400
2025-03-124,490.004,550.004,480.004,530.003,798.0044,656,600
2025-03-114,380.004,460.004,360.004,450.003,730.9344,323,600
2025-03-104,540.004,540.004,410.004,450.003,730.9343,038,000
2025-03-074,590.004,590.004,460.004,540.003,806.3961,630,700
2025-03-064,550.004,700.004,540.004,590.003,848.31104,226,000
2025-03-054,250.004,540.004,250.004,460.003,739.31101,995,600
2025-03-044,240.004,290.004,170.004,220.003,538.1071,340,000
2025-03-034,180.004,310.004,120.004,260.003,571.63156,616,300
2025-02-284,270.004,270.004,010.004,030.003,378.80156,574,800
2025-02-274,350.004,370.004,200.004,340.003,638.7158,362,900
2025-02-264,250.004,350.004,210.004,350.003,647.0942,114,300
2025-02-254,230.004,280.004,110.004,230.003,546.4845,778,400
2025-02-244,300.004,320.004,200.004,200.003,521.3361,467,000
2025-02-214,410.004,440.004,300.004,300.003,605.1770,115,400
2025-02-204,520.004,550.004,400.004,460.003,739.3149,467,500
2025-02-194,750.004,750.004,480.004,520.003,789.6272,328,000
2025-02-184,600.004,750.004,600.004,750.003,982.4573,992,700
2025-02-174,370.004,590.004,350.004,570.003,831.5452,492,800
2025-02-144,310.004,390.004,300.004,370.003,663.8661,932,800
2025-02-134,280.004,300.004,210.004,250.003,563.2538,173,200
2025-02-124,130.004,300.004,100.004,300.003,605.1757,782,300
2025-02-114,150.004,170.004,050.004,070.003,412.3352,994,400
← NewerPage 7 of 21 · 1,216 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.