Price History - BBNI

Kembali ke Company
Ticker: BBNI
Company: PT Bank Negara Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
14-Oct-2021 3,337.50 3,437.50 3,337.50 3,437.50 156,735,200 0
13-Oct-2021 3,250.00 3,400.00 3,200.00 3,337.50 297,783,800 0
12-Oct-2021 3,200.00 3,250.00 3,162.50 3,200.00 144,795,200 0
11-Oct-2021 3,075.00 3,212.50 3,075.00 3,200.00 146,990,800 0
08-Oct-2021 3,025.00 3,100.00 3,012.50 3,075.00 96,927,800 0
07-Oct-2021 3,000.00 3,037.50 2,950.00 2,987.50 84,459,800 0
06-Oct-2021 2,875.00 3,100.00 2,850.00 3,000.00 222,205,600 0
05-Oct-2021 2,837.50 2,875.00 2,812.50 2,850.00 65,757,000 0
04-Oct-2021 2,675.00 2,900.00 2,675.00 2,850.00 147,876,600 0
01-Oct-2021 2,687.50 2,687.50 2,662.50 2,675.00 28,026,800 0
30-Sep-2021 2,612.50 2,687.50 2,600.00 2,687.50 69,114,400 0
29-Sep-2021 2,512.50 2,625.00 2,512.50 2,612.50 42,313,400 0
28-Sep-2021 2,537.50 2,562.50 2,525.00 2,525.00 27,900,800 0
27-Sep-2021 2,550.00 2,562.50 2,512.50 2,537.50 26,683,200 0
24-Sep-2021 2,562.50 2,587.50 2,537.50 2,550.00 39,455,000 0
23-Sep-2021 2,587.50 2,600.00 2,550.00 2,562.50 61,940,400 0
22-Sep-2021 2,562.50 2,587.50 2,525.00 2,575.00 41,978,200 0
21-Sep-2021 2,550.00 2,562.50 2,512.50 2,562.50 54,314,200 0
20-Sep-2021 2,625.00 2,637.50 2,562.50 2,575.00 44,196,800 0
17-Sep-2021 2,625.00 2,662.50 2,612.50 2,650.00 36,439,800 0
16-Sep-2021 2,675.00 2,687.50 2,625.00 2,637.50 31,792,000 0
15-Sep-2021 2,675.00 2,687.50 2,650.00 2,675.00 32,731,600 0
14-Sep-2021 2,700.00 2,725.00 2,700.00 2,700.00 17,803,800 0
13-Sep-2021 2,700.00 2,712.50 2,675.00 2,700.00 17,832,600 0
10-Sep-2021 2,700.00 2,737.50 2,675.00 2,725.00 34,009,400 0
09-Sep-2021 2,662.50 2,712.50 2,637.50 2,700.00 39,836,600 0
08-Sep-2021 2,700.00 2,700.00 2,625.00 2,662.50 38,505,400 0
07-Sep-2021 2,737.50 2,750.00 2,687.50 2,700.00 48,409,200 0
06-Sep-2021 2,725.00 2,750.00 2,712.50 2,725.00 38,296,400 0
03-Sep-2021 2,637.50 2,737.50 2,625.00 2,725.00 50,949,800 0
02-Sep-2021 2,687.50 2,687.50 2,612.50 2,625.00 32,874,400 0
01-Sep-2021 2,700.00 2,712.50 2,650.00 2,662.50 16,831,200 0
31-Aug-2021 2,700.00 2,712.50 2,650.00 2,700.00 42,541,400 0
30-Aug-2021 2,687.50 2,712.50 2,650.00 2,700.00 47,411,800 0
27-Aug-2021 2,637.50 2,675.00 2,612.50 2,650.00 37,452,800 0
26-Aug-2021 2,637.50 2,650.00 2,575.00 2,612.50 33,832,400 0
25-Aug-2021 2,662.50 2,675.00 2,612.50 2,625.00 22,969,800 0
24-Aug-2021 2,675.00 2,687.50 2,625.00 2,662.50 32,190,600 0
23-Aug-2021 2,725.00 2,737.50 2,637.50 2,675.00 40,378,000 0
20-Aug-2021 2,650.00 2,725.00 2,600.00 2,712.50 55,731,800 0
19-Aug-2021 2,700.00 2,712.50 2,587.50 2,650.00 95,932,200 0
18-Aug-2021 2,587.50 2,712.50 2,575.00 2,712.50 125,505,200 0
16-Aug-2021 2,575.00 2,587.50 2,512.50 2,575.00 27,000,000 0
13-Aug-2021 2,562.50 2,575.00 2,525.00 2,550.00 17,836,000 0
12-Aug-2021 2,525.00 2,550.00 2,495.00 2,537.50 20,368,000 0
10-Aug-2021 2,500.00 2,525.00 2,475.00 2,495.00 23,582,400 0
09-Aug-2021 2,575.00 2,575.00 2,480.00 2,490.00 33,795,000 0
06-Aug-2021 2,612.50 2,625.00 2,525.00 2,562.50 37,009,400 0
05-Aug-2021 2,525.00 2,612.50 2,525.00 2,600.00 84,034,200 0
04-Aug-2021 2,490.00 2,537.50 2,465.00 2,525.00 42,847,800 0
03-Aug-2021 2,410.00 2,485.00 2,400.00 2,475.00 37,556,000 0
02-Aug-2021 2,390.00 2,415.00 2,375.00 2,410.00 27,577,000 0
30-Jul-2021 2,450.00 2,465.00 2,385.00 2,390.00 84,261,600 0
29-Jul-2021 2,475.00 2,512.50 2,455.00 2,465.00 29,831,400 0
28-Jul-2021 2,512.50 2,525.00 2,455.00 2,480.00 49,192,200 0
27-Jul-2021 2,550.00 2,550.00 2,500.00 2,512.50 29,688,200 0
26-Jul-2021 2,550.00 2,562.50 2,500.00 2,525.00 37,694,000 0
23-Jul-2021 2,575.00 2,600.00 2,525.00 2,537.50 40,381,400 0
22-Jul-2021 2,512.50 2,625.00 2,512.50 2,575.00 121,692,000 0
21-Jul-2021 2,410.00 2,480.00 2,410.00 2,450.00 72,049,800 0
19-Jul-2021 2,405.00 2,425.00 2,380.00 2,410.00 35,613,800 0
16-Jul-2021 2,375.00 2,415.00 2,370.00 2,405.00 52,095,400 0
15-Jul-2021 2,290.00 2,385.00 2,290.00 2,360.00 69,427,000 0
14-Jul-2021 2,310.00 2,320.00 2,280.00 2,290.00 47,666,600 0
13-Jul-2021 2,360.00 2,375.00 2,320.00 2,335.00 35,251,400 0
12-Jul-2021 2,325.00 2,355.00 2,300.00 2,350.00 50,318,200 0
09-Jul-2021 2,380.00 2,380.00 2,310.00 2,320.00 56,642,000 0
08-Jul-2021 2,375.00 2,415.00 2,360.00 2,380.00 50,402,000 0
07-Jul-2021 2,355.00 2,380.00 2,340.00 2,365.00 40,015,800 0
06-Jul-2021 2,365.00 2,375.00 2,340.00 2,355.00 53,836,400 0
05-Jul-2021 2,415.00 2,420.00 2,350.00 2,360.00 49,599,400 0
02-Jul-2021 2,350.00 2,430.00 2,350.00 2,415.00 70,071,000 0
01-Jul-2021 2,315.00 2,390.00 2,315.00 2,350.00 58,895,400 0
30-Jun-2021 2,290.00 2,340.00 2,290.00 2,315.00 75,289,400 0
29-Jun-2021 2,290.00 2,330.00 2,280.00 2,290.00 51,061,600 0
28-Jun-2021 2,375.00 2,375.00 2,290.00 2,290.00 107,955,600 0
25-Jun-2021 2,410.00 2,440.00 2,380.00 2,380.00 55,871,200 0
24-Jun-2021 2,425.00 2,445.00 2,395.00 2,410.00 58,488,200 0
23-Jun-2021 2,485.00 2,485.00 2,425.00 2,425.00 79,150,800 0
22-Jun-2021 2,500.00 2,512.50 2,455.00 2,475.00 73,577,200 0
21-Jun-2021 2,445.00 2,495.00 2,390.00 2,485.00 106,378,400 0