Bank Negara Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5,425.00 | 5,425.00 | 5,100.00 | 5,125.00 | 4,296.86 | 67,214,100 |
| 2024-11-05 | 5,275.00 | 5,450.00 | 5,250.00 | 5,400.00 | 4,527.42 | 32,446,400 |
| 2024-11-04 | 5,225.00 | 5,325.00 | 5,150.00 | 5,300.00 | 4,443.58 | 31,669,500 |
| 2024-11-01 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 4,359.74 | 21,870,200 |
| 2024-10-31 | 5,200.00 | 5,300.00 | 5,175.00 | 5,250.00 | 4,401.66 | 50,040,800 |
| 2024-10-30 | 5,300.00 | 5,325.00 | 5,200.00 | 5,225.00 | 4,380.70 | 58,411,700 |
| 2024-10-29 | 5,400.00 | 5,500.00 | 5,275.00 | 5,300.00 | 4,443.58 | 77,068,500 |
| 2024-10-28 | 5,650.00 | 5,675.00 | 5,425.00 | 5,500.00 | 4,611.26 | 48,523,000 |
| 2024-10-25 | 5,625.00 | 5,650.00 | 5,550.00 | 5,650.00 | 4,737.02 | 20,200,300 |
| 2024-10-24 | 5,650.00 | 5,700.00 | 5,625.00 | 5,625.00 | 4,716.06 | 26,445,200 |
| 2024-10-23 | 5,675.00 | 5,675.00 | 5,600.00 | 5,675.00 | 4,757.98 | 63,163,700 |
| 2024-10-22 | 5,650.00 | 5,675.00 | 5,575.00 | 5,650.00 | 4,737.02 | 59,956,900 |
| 2024-10-21 | 5,700.00 | 5,750.00 | 5,600.00 | 5,625.00 | 4,716.06 | 50,980,600 |
| 2024-10-18 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 4,737.02 | 58,870,300 |
| 2024-10-17 | 5,500.00 | 5,575.00 | 5,475.00 | 5,500.00 | 4,611.26 | 48,570,900 |
| 2024-10-16 | 5,500.00 | 5,500.00 | 5,450.00 | 5,475.00 | 4,590.30 | 26,629,100 |
| 2024-10-15 | 5,450.00 | 5,525.00 | 5,425.00 | 5,500.00 | 4,611.26 | 44,248,600 |
| 2024-10-14 | 5,375.00 | 5,450.00 | 5,375.00 | 5,425.00 | 4,548.38 | 36,808,100 |
| 2024-10-11 | 5,425.00 | 5,425.00 | 5,325.00 | 5,375.00 | 4,506.46 | 14,488,900 |
| 2024-10-10 | 5,350.00 | 5,400.00 | 5,325.00 | 5,325.00 | 4,464.54 | 25,892,500 |
| 2024-10-09 | 5,350.00 | 5,425.00 | 5,275.00 | 5,325.00 | 4,464.54 | 70,831,500 |
| 2024-10-08 | 5,150.00 | 5,400.00 | 5,100.00 | 5,350.00 | 4,485.50 | 90,686,900 |
| 2024-10-07 | 5,325.00 | 5,350.00 | 5,200.00 | 5,200.00 | 4,359.74 | 52,624,000 |
| 2024-10-04 | 5,400.00 | 5,425.00 | 5,250.00 | 5,325.00 | 4,464.54 | 35,822,100 |
| 2024-10-03 | 5,375.00 | 5,400.00 | 5,300.00 | 5,375.00 | 4,506.46 | 42,597,000 |
| 2024-10-02 | 5,325.00 | 5,400.00 | 5,300.00 | 5,350.00 | 4,485.50 | 27,716,400 |
| 2024-10-01 | 5,375.00 | 5,450.00 | 5,350.00 | 5,375.00 | 4,506.46 | 40,085,600 |
| 2024-09-30 | 5,400.00 | 5,450.00 | 5,325.00 | 5,350.00 | 4,485.50 | 69,417,600 |
| 2024-09-27 | 5,600.00 | 5,600.00 | 5,400.00 | 5,450.00 | 4,569.34 | 79,718,100 |
| 2024-09-26 | 5,600.00 | 5,625.00 | 5,450.00 | 5,600.00 | 4,695.10 | 59,306,200 |
| 2024-09-25 | 5,750.00 | 5,750.00 | 5,450.00 | 5,600.00 | 4,695.10 | 120,885,200 |
| 2024-09-24 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 4,862.79 | 39,900,400 |
| 2024-09-23 | 5,750.00 | 5,850.00 | 5,725.00 | 5,800.00 | 4,862.79 | 48,008,700 |
| 2024-09-20 | 5,825.00 | 5,825.00 | 5,750.00 | 5,750.00 | 4,820.87 | 47,673,600 |
| 2024-09-19 | 5,800.00 | 5,850.00 | 5,750.00 | 5,825.00 | 4,883.75 | 93,847,800 |
| 2024-09-18 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 4,778.94 | 64,489,200 |
| 2024-09-17 | 5,600.00 | 5,700.00 | 5,600.00 | 5,650.00 | 4,737.02 | 40,776,200 |
| 2024-09-13 | 5,600.00 | 5,650.00 | 5,575.00 | 5,625.00 | 4,716.06 | 34,311,700 |
| 2024-09-12 | 5,625.00 | 5,650.00 | 5,575.00 | 5,600.00 | 4,695.10 | 43,318,600 |
| 2024-09-11 | 5,700.00 | 5,750.00 | 5,650.00 | 5,650.00 | 4,737.02 | 33,792,600 |
| 2024-09-10 | 5,750.00 | 5,775.00 | 5,700.00 | 5,700.00 | 4,778.94 | 55,033,900 |
| 2024-09-09 | 5,650.00 | 5,750.00 | 5,625.00 | 5,725.00 | 4,799.91 | 78,827,500 |
| 2024-09-06 | 5,500.00 | 5,675.00 | 5,475.00 | 5,650.00 | 4,737.02 | 139,365,300 |
| 2024-09-05 | 5,375.00 | 5,450.00 | 5,350.00 | 5,450.00 | 4,569.34 | 62,221,800 |
| 2024-09-04 | 5,325.00 | 5,375.00 | 5,300.00 | 5,350.00 | 4,485.50 | 47,278,700 |
| 2024-09-03 | 5,375.00 | 5,400.00 | 5,325.00 | 5,375.00 | 4,506.46 | 20,288,700 |
| 2024-09-02 | 5,350.00 | 5,400.00 | 5,325.00 | 5,350.00 | 4,485.50 | 22,988,100 |
| 2024-08-30 | 5,300.00 | 5,400.00 | 5,300.00 | 5,350.00 | 4,485.50 | 86,718,500 |
| 2024-08-29 | 5,425.00 | 5,425.00 | 5,300.00 | 5,300.00 | 4,443.58 | 40,749,200 |
| 2024-08-28 | 5,400.00 | 5,425.00 | 5,275.00 | 5,375.00 | 4,506.46 | 48,476,500 |
| 2024-08-27 | 5,525.00 | 5,550.00 | 5,350.00 | 5,400.00 | 4,527.42 | 57,135,700 |
| 2024-08-26 | 5,450.00 | 5,550.00 | 5,450.00 | 5,525.00 | 4,632.22 | 68,435,700 |
| 2024-08-23 | 5,300.00 | 5,500.00 | 5,300.00 | 5,450.00 | 4,569.34 | 69,905,300 |
| 2024-08-22 | 5,425.00 | 5,425.00 | 5,225.00 | 5,275.00 | 4,422.62 | 72,626,600 |
| 2024-08-21 | 5,475.00 | 5,550.00 | 5,425.00 | 5,450.00 | 4,569.34 | 92,703,900 |
| 2024-08-20 | 5,375.00 | 5,500.00 | 5,375.00 | 5,475.00 | 4,590.30 | 69,978,300 |
| 2024-08-19 | 5,300.00 | 5,450.00 | 5,275.00 | 5,350.00 | 4,485.50 | 55,661,900 |
| 2024-08-16 | 5,300.00 | 5,350.00 | 5,275.00 | 5,300.00 | 4,443.58 | 33,604,900 |
| 2024-08-15 | 5,300.00 | 5,325.00 | 5,225.00 | 5,250.00 | 4,401.66 | 33,034,700 |
| 2024-08-14 | 5,250.00 | 5,375.00 | 5,225.00 | 5,275.00 | 4,422.62 | 93,112,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 349.4134 IDR |
| 2025-04-15 | 374.0575 IDR |
| 2024-03-15 | 280.4952 IDR |
| 2023-03-28 | 392.7801 IDR |
| 2022-03-24 | 146.2969 IDR |
| 2021-04-08 | 44.0226 IDR |
| 2020-03-02 | 206.2411 IDR |
| 2019-05-22 | 201.2896 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.