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
2026-10-233,420.003,430.003,350.003,420.003,420.0071,470,800
2026-10-223,180.003,410.003,150.003,410.003,410.00101,169,800
2026-10-213,200.003,270.003,100.003,250.003,250.0093,849,200
2026-10-203,030.003,240.003,010.003,220.003,220.00122,040,400
2026-10-192,880.003,000.002,830.002,960.002,960.00140,889,500
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
Page 1 of 1 · 23 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.