Price History - BBNI

Kembali ke Company
Ticker: BBNI
Company: PT Bank Negara Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
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