Price History - BBNI

Kembali ke Company
Ticker: BBNI
Company: PT Bank Negara Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
07-Jun-2022 4,550.00 4,550.00 4,412.50 4,450.00 59,999,400 0
06-Jun-2022 4,450.00 4,487.50 4,350.00 4,450.00 70,969,000 0
03-Jun-2022 4,475.00 4,562.50 4,450.00 4,475.00 44,234,800 0
02-Jun-2022 4,525.00 4,587.50 4,412.50 4,425.00 69,562,600 0
31-May-2022 4,637.50 4,675.00 4,537.50 4,587.50 173,358,200 0
30-May-2022 4,600.00 4,637.50 4,512.50 4,600.00 66,577,800 0
27-May-2022 4,500.00 4,687.50 4,487.50 4,600.00 119,132,800 0
25-May-2022 4,487.50 4,575.00 4,437.50 4,462.50 73,700,400 0
24-May-2022 4,512.50 4,587.50 4,475.00 4,537.50 58,031,400 0
23-May-2022 4,387.50 4,487.50 4,337.50 4,425.00 60,898,200 0
20-May-2022 4,350.00 4,462.50 4,350.00 4,387.50 70,372,000 0
19-May-2022 4,275.00 4,400.00 4,225.00 4,337.50 64,859,200 0
18-May-2022 4,275.00 4,437.50 4,250.00 4,375.00 106,075,600 0
17-May-2022 4,175.00 4,325.00 4,100.00 4,225.00 87,783,400 0
13-May-2022 4,100.00 4,137.50 4,025.00 4,125.00 110,677,200 0
12-May-2022 4,400.00 4,400.00 4,087.50 4,100.00 219,025,000 0
11-May-2022 4,475.00 4,600.00 4,375.00 4,387.50 69,604,200 0
10-May-2022 4,175.00 4,450.00 4,175.00 4,450.00 166,343,000 0
09-May-2022 4,500.00 4,500.00 4,325.00 4,412.50 209,052,000 0
28-Apr-2022 4,725.00 4,775.00 4,575.00 4,612.50 140,241,600 0
27-Apr-2022 4,800.00 4,812.50 4,700.00 4,725.00 103,426,600 0
26-Apr-2022 4,750.00 4,850.00 4,737.50 4,800.00 79,762,000 0
25-Apr-2022 4,662.50 4,950.00 4,587.50 4,750.00 155,795,400 0
22-Apr-2022 4,650.00 4,725.00 4,625.00 4,675.00 85,603,200 0
21-Apr-2022 4,500.00 4,700.00 4,500.00 4,687.50 132,273,800 0
20-Apr-2022 4,250.00 4,512.50 4,225.00 4,487.50 138,547,200 0
19-Apr-2022 4,200.00 4,225.00 4,162.50 4,200.00 44,256,000 0
18-Apr-2022 4,200.00 4,212.50 4,175.00 4,212.50 42,492,600 0
14-Apr-2022 4,225.00 4,250.00 4,175.00 4,200.00 35,981,200 0
13-Apr-2022 4,262.50 4,262.50 4,187.50 4,225.00 57,121,000 0
12-Apr-2022 4,200.00 4,237.50 4,137.50 4,212.50 55,549,200 0
11-Apr-2022 4,250.00 4,250.00 4,175.00 4,200.00 71,495,400 0
08-Apr-2022 4,162.50 4,225.00 4,125.00 4,212.50 83,823,600 0
07-Apr-2022 4,075.00 4,150.00 4,037.50 4,150.00 53,820,600 0
06-Apr-2022 4,137.50 4,150.00 4,062.50 4,075.00 69,207,400 0
05-Apr-2022 4,212.50 4,225.00 4,150.00 4,187.50 29,250,200 0
04-Apr-2022 4,100.00 4,262.50 4,100.00 4,212.50 69,486,600 0
01-Apr-2022 4,125.00 4,225.00 4,062.50 4,100.00 68,466,400 0
31-Mar-2022 4,212.50 4,225.00 4,125.00 4,125.00 53,597,400 0
30-Mar-2022 4,225.00 4,287.50 4,162.50 4,200.00 52,844,800 0
29-Mar-2022 4,250.00 4,275.00 4,187.50 4,187.50 37,284,800 0
28-Mar-2022 4,150.00 4,262.50 4,112.50 4,250.00 95,596,200 0
25-Mar-2022 4,112.50 4,137.50 4,050.00 4,112.50 58,910,800 0
24-Mar-2022 4,000.00 4,125.00 3,975.00 4,112.50 91,401,400 0
23-Mar-2022 4,000.00 4,037.50 3,987.50 4,037.50 71,597,200 0
22-Mar-2022 4,037.50 4,050.00 4,000.00 4,012.50 44,859,000 0
21-Mar-2022 4,162.50 4,175.00 4,025.00 4,037.50 60,900,600 0
18-Mar-2022 4,125.00 4,175.00 4,050.00 4,150.00 117,918,600 0
17-Mar-2022 4,225.00 4,250.00 4,100.00 4,112.50 63,973,200 0
16-Mar-2022 4,050.00 4,200.00 4,050.00 4,175.00 129,432,200 0
15-Mar-2022 4,050.00 4,100.00 4,012.50 4,037.50 67,142,400 0
14-Mar-2022 3,987.50 4,100.00 3,900.00 4,050.00 107,659,400 0
11-Mar-2022 3,925.00 3,987.50 3,887.50 3,975.00 61,069,000 0
10-Mar-2022 3,925.00 3,950.00 3,862.50 3,887.50 38,764,200 0
09-Mar-2022 3,775.00 3,950.00 3,775.00 3,887.50 78,102,800 0
08-Mar-2022 3,850.00 3,912.50 3,762.50 3,800.00 86,761,000 0
07-Mar-2022 3,900.00 3,950.00 3,850.00 3,862.50 76,482,800 0
04-Mar-2022 3,925.00 3,962.50 3,900.00 3,950.00 60,579,000 0
02-Mar-2022 3,925.00 3,950.00 3,875.00 3,887.50 79,796,000 0
01-Mar-2022 4,100.00 4,100.00 3,962.50 3,962.50 74,543,000 0
25-Feb-2022 3,912.50 4,000.00 3,900.00 4,000.00 94,301,200 0
24-Feb-2022 3,950.00 4,000.00 3,850.00 3,912.50 166,483,000 0
23-Feb-2022 3,887.50 3,962.50 3,887.50 3,962.50 71,828,400 0
22-Feb-2022 3,900.00 3,925.00 3,850.00 3,875.00 62,886,200 0
21-Feb-2022 3,950.00 4,000.00 3,925.00 3,950.00 49,586,600 0
18-Feb-2022 3,950.00 3,987.50 3,912.50 3,987.50 39,658,800 0
17-Feb-2022 3,975.00 3,975.00 3,887.50 3,950.00 41,691,800 0
16-Feb-2022 3,975.00 3,987.50 3,950.00 3,975.00 93,191,200 0
15-Feb-2022 3,875.00 3,975.00 3,862.50 3,962.50 136,495,000 0
14-Feb-2022 3,837.50 3,850.00 3,800.00 3,850.00 72,269,600 0
11-Feb-2022 3,825.00 3,887.50 3,787.50 3,850.00 70,289,600 0
10-Feb-2022 3,825.00 3,875.00 3,787.50 3,837.50 142,626,800 0
09-Feb-2022 3,762.50 3,812.50 3,712.50 3,787.50 110,157,800 0
08-Feb-2022 3,712.50 3,800.00 3,700.00 3,750.00 131,125,400 0
07-Feb-2022 3,662.50 3,712.50 3,662.50 3,687.50 57,166,000 0
04-Feb-2022 3,637.50 3,675.00 3,612.50 3,662.50 21,974,000 0
03-Feb-2022 3,662.50 3,675.00 3,612.50 3,650.00 32,303,800 0
02-Feb-2022 3,662.50 3,700.00 3,650.00 3,687.50 38,728,000 0
31-Jan-2022 3,750.00 3,762.50 3,662.50 3,662.50 60,466,600 0
28-Jan-2022 3,600.00 3,750.00 3,600.00 3,750.00 127,578,000 0
27-Jan-2022 3,550.00 3,650.00 3,525.00 3,600.00 97,516,000 0
26-Jan-2022 3,437.50 3,562.50 3,425.00 3,562.50 107,417,000 0
25-Jan-2022 3,550.00 3,550.00 3,387.50 3,400.00 144,670,400 0
24-Jan-2022 3,562.50 3,562.50 3,512.50 3,550.00 40,845,000 0
21-Jan-2022 3,562.50 3,587.50 3,525.00 3,587.50 21,681,400 0
20-Jan-2022 3,550.00 3,575.00 3,487.50 3,575.00 33,241,200 0
19-Jan-2022 3,512.50 3,550.00 3,475.00 3,550.00 44,159,000 0
18-Jan-2022 3,600.00 3,625.00 3,462.50 3,537.50 70,206,600 0
17-Jan-2022 3,562.50 3,600.00 3,525.00 3,600.00 92,592,800 0
14-Jan-2022 3,512.50 3,575.00 3,487.50 3,550.00 39,342,200 0
13-Jan-2022 3,525.00 3,537.50 3,500.00 3,512.50 25,598,400 0
12-Jan-2022 3,525.00 3,550.00 3,487.50 3,525.00 28,322,200 0
11-Jan-2022 3,525.00 3,562.50 3,487.50 3,512.50 38,404,400 0
10-Jan-2022 3,537.50 3,587.50 3,512.50 3,525.00 63,924,600 0
07-Jan-2022 3,500.00 3,550.00 3,462.50 3,537.50 67,311,600 0
06-Jan-2022 3,475.00 3,500.00 3,412.50 3,475.00 44,384,800 0
05-Jan-2022 3,512.50 3,525.00 3,425.00 3,475.00 71,824,800 0
04-Jan-2022 3,400.00 3,525.00 3,387.50 3,512.50 103,142,000 0
03-Jan-2022 3,375.00 3,400.00 3,350.00 3,362.50 23,056,600 0
30-Dec-2021 3,362.50 3,387.50 3,337.50 3,375.00 23,619,400 0