Price History - BBNI

Kembali ke Company
Ticker: BBNI
Company: PT Bank Negara Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 4,287.50 4,300.00 4,200.00 4,262.50 54,002,400 0
10-Aug-2022 4,162.50 4,237.50 4,150.00 4,237.50 49,372,400 0
09-Aug-2022 4,137.50 4,250.00 4,125.00 4,225.00 80,592,200 0
08-Aug-2022 4,125.00 4,137.50 4,087.50 4,125.00 26,413,800 0
05-Aug-2022 4,012.50 4,137.50 3,987.50 4,125.00 50,346,600 0
04-Aug-2022 4,050.00 4,062.50 3,975.00 4,000.00 71,928,200 0
03-Aug-2022 4,050.00 4,062.50 4,000.00 4,062.50 39,764,400 0
02-Aug-2022 3,987.50 4,037.50 3,937.50 4,037.50 61,474,600 0
01-Aug-2022 4,050.00 4,050.00 3,975.00 3,975.00 141,365,800 0
29-Jul-2022 3,937.50 3,975.00 3,912.50 3,925.00 96,026,000 0
28-Jul-2022 3,925.00 3,975.00 3,912.50 3,912.50 90,037,400 0
27-Jul-2022 3,875.00 3,912.50 3,862.50 3,887.50 61,470,200 0
26-Jul-2022 3,825.00 3,875.00 3,812.50 3,837.50 40,742,800 0
25-Jul-2022 3,850.00 3,862.50 3,800.00 3,800.00 22,755,600 0
22-Jul-2022 3,875.00 3,900.00 3,825.00 3,850.00 39,950,200 0
21-Jul-2022 3,900.00 3,912.50 3,775.00 3,862.50 91,623,800 0
20-Jul-2022 3,712.50 3,862.50 3,700.00 3,837.50 99,752,400 0
19-Jul-2022 3,662.50 3,737.50 3,637.50 3,650.00 52,625,000 0
18-Jul-2022 3,637.50 3,712.50 3,637.50 3,662.50 33,885,200 0
15-Jul-2022 3,675.00 3,687.50 3,625.00 3,637.50 91,881,600 0
14-Jul-2022 3,612.50 3,700.00 3,575.00 3,637.50 53,467,400 0
13-Jul-2022 3,725.00 3,775.00 3,612.50 3,612.50 70,323,600 0
12-Jul-2022 3,750.00 3,812.50 3,712.50 3,725.00 91,270,400 0
11-Jul-2022 3,800.00 3,825.00 3,750.00 3,750.00 38,983,600 0
08-Jul-2022 3,837.50 3,862.50 3,775.00 3,800.00 66,599,600 0
07-Jul-2022 3,800.00 3,875.00 3,800.00 3,800.00 53,792,800 0
06-Jul-2022 3,825.00 3,850.00 3,750.00 3,825.00 61,698,000 0
05-Jul-2022 3,837.50 3,975.00 3,825.00 3,875.00 44,476,000 0
04-Jul-2022 3,862.50 3,875.00 3,700.00 3,825.00 119,435,800 0
01-Jul-2022 3,925.00 3,975.00 3,875.00 3,925.00 47,117,800 0
30-Jun-2022 4,012.50 4,025.00 3,925.00 3,925.00 51,193,400 0
29-Jun-2022 4,050.00 4,062.50 3,937.50 4,012.50 80,254,600 0
28-Jun-2022 4,012.50 4,087.50 4,000.00 4,037.50 64,516,600 0
27-Jun-2022 4,087.50 4,100.00 4,025.00 4,025.00 43,368,800 0
24-Jun-2022 4,075.00 4,100.00 4,050.00 4,075.00 46,945,000 0
23-Jun-2022 4,087.50 4,112.50 4,037.50 4,075.00 48,869,800 0
22-Jun-2022 4,212.50 4,225.00 4,062.50 4,075.00 62,430,800 0
21-Jun-2022 4,087.50 4,225.00 4,087.50 4,225.00 55,051,400 0
20-Jun-2022 4,100.00 4,112.50 4,025.00 4,062.50 54,511,600 0
17-Jun-2022 4,062.50 4,125.00 4,050.00 4,087.50 85,689,800 0
16-Jun-2022 4,200.00 4,237.50 4,125.00 4,125.00 70,161,000 0
15-Jun-2022 4,137.50 4,150.00 4,062.50 4,137.50 50,537,200 0
14-Jun-2022 4,137.50 4,200.00 4,075.00 4,137.50 89,451,800 0
13-Jun-2022 4,025.00 4,137.50 3,962.50 4,125.00 168,106,400 0
10-Jun-2022 4,237.50 4,250.00 4,125.00 4,150.00 148,581,400 0
09-Jun-2022 4,425.00 4,500.00 4,337.50 4,337.50 104,568,600 0
08-Jun-2022 4,475.00 4,500.00 4,425.00 4,500.00 36,033,000 0