Price History - BBNI

Kembali ke Company
Ticker: BBNI
Company: PT Bank Negara Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
30-Dec-2022 4,612.50 4,650.00 4,612.50 4,612.50 30,472,400 0
29-Dec-2022 4,612.50 4,625.00 4,575.00 4,612.50 22,647,000 0
28-Dec-2022 4,662.50 4,675.00 4,575.00 4,612.50 26,057,600 0
27-Dec-2022 4,700.00 4,700.00 4,625.00 4,650.00 30,410,200 0
26-Dec-2022 4,675.00 4,700.00 4,637.50 4,662.50 18,889,400 0
23-Dec-2022 4,700.00 4,725.00 4,662.50 4,662.50 30,492,000 0
22-Dec-2022 4,700.00 4,725.00 4,675.00 4,712.50 30,139,000 0
21-Dec-2022 4,750.00 4,750.00 4,662.50 4,675.00 40,936,600 0
20-Dec-2022 4,725.00 4,762.50 4,662.50 4,725.00 37,995,800 0
19-Dec-2022 4,850.00 4,875.00 4,712.50 4,712.50 60,549,800 0
16-Dec-2022 4,700.00 4,900.00 4,675.00 4,900.00 106,781,400 0
15-Dec-2022 4,750.00 4,800.00 4,687.50 4,737.50 45,526,000 0
14-Dec-2022 4,837.50 4,875.00 4,737.50 4,762.50 51,313,400 0
13-Dec-2022 4,800.00 4,825.00 4,750.00 4,825.00 44,457,600 0
12-Dec-2022 4,775.00 4,825.00 4,712.50 4,762.50 36,690,000 0
09-Dec-2022 4,787.50 4,787.50 4,712.50 4,775.00 58,429,600 0
08-Dec-2022 4,750.00 4,775.00 4,637.50 4,750.00 60,297,600 0
07-Dec-2022 4,775.00 4,800.00 4,687.50 4,750.00 74,967,200 0
06-Dec-2022 4,850.00 4,850.00 4,750.00 4,775.00 80,960,600 0
05-Dec-2022 4,875.00 4,912.50 4,825.00 4,875.00 46,350,800 0
02-Dec-2022 4,825.00 4,875.00 4,775.00 4,875.00 74,888,600 0
01-Dec-2022 4,950.00 4,975.00 4,837.50 4,850.00 60,043,200 0
30-Nov-2022 4,700.00 4,950.00 4,687.50 4,950.00 228,769,000 0
29-Nov-2022 4,637.50 4,712.50 4,637.50 4,687.50 59,310,800 0
28-Nov-2022 4,650.00 4,675.00 4,625.00 4,637.50 46,613,400 0
25-Nov-2022 4,637.50 4,650.00 4,612.50 4,650.00 28,538,800 0
24-Nov-2022 4,625.00 4,675.00 4,625.00 4,637.50 33,691,200 0
23-Nov-2022 4,625.00 4,662.50 4,625.00 4,625.00 26,480,000 0
22-Nov-2022 4,612.50 4,662.50 4,587.50 4,625.00 24,036,600 0
21-Nov-2022 4,575.00 4,637.50 4,562.50 4,587.50 24,552,400 0
18-Nov-2022 4,650.00 4,662.50 4,587.50 4,600.00 34,503,000 0
17-Nov-2022 4,550.00 4,650.00 4,512.50 4,637.50 42,451,400 0
16-Nov-2022 4,562.50 4,562.50 4,437.50 4,550.00 84,179,400 0
15-Nov-2022 4,575.00 4,600.00 4,537.50 4,562.50 32,362,600 0
14-Nov-2022 4,650.00 4,662.50 4,537.50 4,550.00 53,046,400 0
11-Nov-2022 4,712.50 4,737.50 4,637.50 4,650.00 76,578,200 0
10-Nov-2022 4,637.50 4,650.00 4,550.00 4,637.50 35,056,000 0
09-Nov-2022 4,650.00 4,675.00 4,625.00 4,650.00 44,354,400 0
08-Nov-2022 4,650.00 4,675.00 4,600.00 4,625.00 34,329,200 0
07-Nov-2022 4,637.50 4,675.00 4,612.50 4,637.50 43,164,600 0
04-Nov-2022 4,637.50 4,650.00 4,612.50 4,637.50 33,068,200 0
03-Nov-2022 4,625.00 4,700.00 4,587.50 4,650.00 47,748,600 0
02-Nov-2022 4,700.00 4,700.00 4,575.00 4,625.00 49,775,000 0
01-Nov-2022 4,700.00 4,750.00 4,625.00 4,700.00 41,443,800 0
31-Oct-2022 4,700.00 4,737.50 4,675.00 4,700.00 57,043,600 0
28-Oct-2022 4,675.00 4,687.50 4,562.50 4,662.50 67,024,200 0
27-Oct-2022 4,625.00 4,737.50 4,612.50 4,675.00 32,568,200 0
26-Oct-2022 4,750.00 4,750.00 4,612.50 4,612.50 57,301,400 0
25-Oct-2022 4,775.00 4,837.50 4,712.50 4,712.50 79,026,600 0
24-Oct-2022 4,512.50 4,712.50 4,512.50 4,675.00 93,991,000 0
21-Oct-2022 4,500.00 4,587.50 4,487.50 4,500.00 67,147,400 0
20-Oct-2022 4,350.00 4,537.50 4,350.00 4,500.00 74,454,000 0
19-Oct-2022 4,362.50 4,400.00 4,300.00 4,387.50 26,287,200 0
18-Oct-2022 4,287.50 4,350.00 4,287.50 4,337.50 34,089,400 0
17-Oct-2022 4,212.50 4,312.50 4,175.00 4,287.50 46,023,600 0
14-Oct-2022 4,412.50 4,425.00 4,212.50 4,212.50 49,869,400 0
13-Oct-2022 4,350.00 4,437.50 4,337.50 4,375.00 60,923,600 0
12-Oct-2022 4,337.50 4,387.50 4,300.00 4,325.00 46,026,200 0
11-Oct-2022 4,375.00 4,375.00 4,300.00 4,350.00 56,959,000 0
10-Oct-2022 4,350.00 4,387.50 4,325.00 4,375.00 32,778,000 0
07-Oct-2022 4,425.00 4,437.50 4,375.00 4,387.50 36,556,000 0
06-Oct-2022 4,450.00 4,475.00 4,400.00 4,450.00 23,969,000 0
05-Oct-2022 4,450.00 4,487.50 4,425.00 4,425.00 64,983,000 0
04-Oct-2022 4,462.50 4,500.00 4,425.00 4,425.00 58,380,200 0
03-Oct-2022 4,487.50 4,500.00 4,412.50 4,450.00 28,349,400 0
30-Sep-2022 4,475.00 4,525.00 4,400.00 4,487.50 45,655,600 0
29-Sep-2022 4,500.00 4,525.00 4,462.50 4,487.50 24,479,200 0
28-Sep-2022 4,500.00 4,550.00 4,450.00 4,500.00 74,439,000 0
27-Sep-2022 4,525.00 4,525.00 4,412.50 4,500.00 42,385,400 0
26-Sep-2022 4,437.50 4,500.00 4,375.00 4,500.00 77,318,600 0
23-Sep-2022 4,525.00 4,525.00 4,487.50 4,500.00 47,123,200 0
22-Sep-2022 4,487.50 4,512.50 4,437.50 4,500.00 25,991,400 0
21-Sep-2022 4,462.50 4,487.50 4,400.00 4,487.50 33,158,800 0
20-Sep-2022 4,487.50 4,500.00 4,450.00 4,487.50 35,548,200 0
19-Sep-2022 4,525.00 4,537.50 4,425.00 4,487.50 63,689,800 0
16-Sep-2022 4,550.00 4,587.50 4,437.50 4,475.00 90,832,000 0
15-Sep-2022 4,500.00 4,625.00 4,487.50 4,587.50 154,342,800 0
14-Sep-2022 4,425.00 4,475.00 4,387.50 4,450.00 46,548,200 0
13-Sep-2022 4,425.00 4,500.00 4,400.00 4,487.50 65,135,200 0
12-Sep-2022 4,450.00 4,450.00 4,387.50 4,400.00 33,164,600 0
09-Sep-2022 4,387.50 4,412.50 4,375.00 4,400.00 66,122,800 0
08-Sep-2022 4,312.50 4,400.00 4,300.00 4,387.50 48,818,600 0
07-Sep-2022 4,362.50 4,362.50 4,275.00 4,287.50 45,680,600 0
06-Sep-2022 4,425.00 4,450.00 4,350.00 4,375.00 39,143,800 0
05-Sep-2022 4,350.00 4,437.50 4,287.50 4,425.00 40,541,000 0
02-Sep-2022 4,275.00 4,375.00 4,262.50 4,350.00 76,147,000 0
01-Sep-2022 4,287.50 4,300.00 4,225.00 4,262.50 24,754,600 0
31-Aug-2022 4,200.00 4,262.50 4,150.00 4,262.50 88,222,800 0
30-Aug-2022 4,125.00 4,250.00 4,112.50 4,212.50 64,186,600 0
29-Aug-2022 4,100.00 4,150.00 4,062.50 4,100.00 50,521,600 0
26-Aug-2022 4,162.50 4,200.00 4,150.00 4,150.00 27,294,200 0
25-Aug-2022 4,175.00 4,187.50 4,125.00 4,137.50 18,239,400 0
24-Aug-2022 4,150.00 4,200.00 4,125.00 4,150.00 31,310,600 0
23-Aug-2022 4,150.00 4,200.00 4,137.50 4,150.00 43,109,000 0
22-Aug-2022 4,187.50 4,212.50 4,100.00 4,150.00 80,695,200 0
19-Aug-2022 4,325.00 4,337.50 4,250.00 4,250.00 33,229,600 0
18-Aug-2022 4,287.50 4,362.50 4,275.00 4,325.00 51,415,600 0
16-Aug-2022 4,262.50 4,287.50 4,237.50 4,287.50 36,326,200 0
15-Aug-2022 4,287.50 4,287.50 4,225.00 4,275.00 43,855,800 0
12-Aug-2022 4,212.50 4,275.00 4,200.00 4,262.50 34,264,400 0