Price History - BBNI

Kembali ke Company
Ticker: BBNI
Company: PT Bank Negara Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
28-Aug-2023 4,550.00 4,575.00 4,537.50 4,550.00 21,944,400 0
25-Aug-2023 4,550.00 4,562.50 4,525.00 4,550.00 27,453,200 0
24-Aug-2023 4,537.50 4,575.00 4,537.50 4,562.50 28,494,200 0
23-Aug-2023 4,550.00 4,562.50 4,537.50 4,537.50 27,342,600 0
22-Aug-2023 4,562.50 4,575.00 4,537.50 4,550.00 30,726,000 0
21-Aug-2023 4,537.50 4,562.50 4,525.00 4,562.50 35,954,600 0
18-Aug-2023 4,537.50 4,537.50 4,487.50 4,525.00 51,664,400 0
16-Aug-2023 4,550.00 4,562.50 4,475.00 4,550.00 54,525,000 0
15-Aug-2023 4,600.00 4,612.50 4,550.00 4,550.00 48,732,000 0
14-Aug-2023 4,562.50 4,625.00 4,550.00 4,600.00 90,433,400 0
11-Aug-2023 4,550.00 4,562.50 4,525.00 4,550.00 33,962,600 0
10-Aug-2023 4,550.00 4,562.50 4,525.00 4,550.00 47,185,600 0
09-Aug-2023 4,462.50 4,550.00 4,462.50 4,537.50 67,682,000 0
08-Aug-2023 4,500.00 4,512.50 4,450.00 4,462.50 28,001,600 0
07-Aug-2023 4,500.00 4,525.00 4,500.00 4,500.00 35,042,800 0
04-Aug-2023 4,475.00 4,525.00 4,462.50 4,500.00 56,224,800 0
03-Aug-2023 4,437.50 4,500.00 4,425.00 4,475.00 82,168,800 0
02-Aug-2023 4,350.00 4,437.50 4,350.00 4,437.50 66,452,600 0
01-Aug-2023 4,412.50 4,425.00 4,312.50 4,337.50 136,286,600 0
31-Jul-2023 4,450.00 4,475.00 4,412.50 4,437.50 65,017,400 0
28-Jul-2023 4,450.00 4,462.50 4,400.00 4,437.50 81,248,000 0
27-Jul-2023 4,462.50 4,475.00 4,450.00 4,450.00 85,572,800 0
26-Jul-2023 4,512.50 4,525.00 4,462.50 4,475.00 104,007,400 0
25-Jul-2023 4,525.00 4,562.50 4,512.50 4,512.50 45,959,000 0
24-Jul-2023 4,500.00 4,537.50 4,500.00 4,512.50 37,485,400 0
21-Jul-2023 4,525.00 4,525.00 4,500.00 4,525.00 19,578,200 0
20-Jul-2023 4,462.50 4,525.00 4,462.50 4,525.00 62,532,400 0
18-Jul-2023 4,475.00 4,500.00 4,450.00 4,450.00 65,080,800 0
17-Jul-2023 4,475.00 4,512.50 4,475.00 4,475.00 60,019,400 0
14-Jul-2023 4,462.50 4,487.50 4,450.00 4,462.50 43,596,800 0
13-Jul-2023 4,487.50 4,512.50 4,437.50 4,450.00 115,995,200 0
12-Jul-2023 4,500.00 4,512.50 4,462.50 4,475.00 83,926,600 0
11-Jul-2023 4,512.50 4,537.50 4,487.50 4,487.50 46,162,800 0
10-Jul-2023 4,537.50 4,562.50 4,525.00 4,525.00 19,832,600 0
07-Jul-2023 4,550.00 4,575.00 4,537.50 4,537.50 24,713,400 0
06-Jul-2023 4,575.00 4,600.00 4,537.50 4,550.00 48,292,600 0
05-Jul-2023 4,562.50 4,575.00 4,537.50 4,575.00 16,724,200 0
04-Jul-2023 4,612.50 4,612.50 4,525.00 4,550.00 31,937,600 0
03-Jul-2023 4,600.00 4,625.00 4,575.00 4,612.50 63,091,600 0
27-Jun-2023 4,562.50 4,587.50 4,537.50 4,575.00 33,973,200 0
26-Jun-2023 4,512.50 4,562.50 4,487.50 4,562.50 27,723,200 0
23-Jun-2023 4,537.50 4,550.00 4,512.50 4,512.50 22,346,200 0
22-Jun-2023 4,550.00 4,612.50 4,525.00 4,525.00 41,779,600 0
21-Jun-2023 4,537.50 4,550.00 4,500.00 4,550.00 21,594,600 0
20-Jun-2023 4,525.00 4,537.50 4,500.00 4,537.50 27,112,200 0
19-Jun-2023 4,512.50 4,525.00 4,475.00 4,525.00 28,209,000 0
16-Jun-2023 4,537.50 4,537.50 4,475.00 4,512.50 53,221,000 0
15-Jun-2023 4,487.50 4,550.00 4,475.00 4,550.00 35,271,200 0
14-Jun-2023 4,550.00 4,550.00 4,475.00 4,487.50 91,447,800 0
13-Jun-2023 4,650.00 4,650.00 4,550.00 4,562.50 40,190,000 0
12-Jun-2023 4,625.00 4,650.00 4,587.50 4,650.00 34,347,200 0
09-Jun-2023 4,600.00 4,612.50 4,575.00 4,612.50 35,863,800 0
08-Jun-2023 4,575.00 4,600.00 4,537.50 4,600.00 34,322,400 0
07-Jun-2023 4,612.50 4,625.00 4,537.50 4,575.00 62,411,600 0
06-Jun-2023 4,500.00 4,625.00 4,462.50 4,600.00 82,211,400 0
05-Jun-2023 4,525.00 4,562.50 4,500.00 4,500.00 53,155,600 0
31-May-2023 4,550.00 4,562.50 4,512.50 4,525.00 278,133,800 0
30-May-2023 4,512.50 4,550.00 4,487.50 4,512.50 41,695,200 0
29-May-2023 4,500.00 4,525.00 4,475.00 4,525.00 27,492,000 0
26-May-2023 4,500.00 4,537.50 4,475.00 4,475.00 43,538,600 0
25-May-2023 4,412.50 4,512.50 4,400.00 4,500.00 74,127,200 0
24-May-2023 4,450.00 4,475.00 4,400.00 4,412.50 133,024,800 0
23-May-2023 4,412.50 4,500.00 4,412.50 4,475.00 107,289,400 0
22-May-2023 4,412.50 4,437.50 4,387.50 4,425.00 88,480,000 0
19-May-2023 4,400.00 4,450.00 4,375.00 4,412.50 96,444,800 0
17-May-2023 4,362.50 4,412.50 4,325.00 4,375.00 101,667,400 0
16-May-2023 4,475.00 4,487.50 4,350.00 4,375.00 101,617,400 0
15-May-2023 4,500.00 4,512.50 4,425.00 4,450.00 78,164,000 0
12-May-2023 4,562.50 4,575.00 4,487.50 4,500.00 50,498,800 0
11-May-2023 4,575.00 4,575.00 4,525.00 4,575.00 38,690,600 0
10-May-2023 4,612.50 4,637.50 4,587.50 4,600.00 35,383,600 0
09-May-2023 4,562.50 4,587.50 4,525.00 4,562.50 36,728,200 0
08-May-2023 4,637.50 4,650.00 4,575.00 4,575.00 33,599,400 0
05-May-2023 4,650.00 4,662.50 4,575.00 4,625.00 54,129,200 0
04-May-2023 4,700.00 4,712.50 4,637.50 4,650.00 44,453,400 0
03-May-2023 4,775.00 4,775.00 4,700.00 4,737.50 30,178,200 0
02-May-2023 4,725.00 4,775.00 4,712.50 4,775.00 28,908,400 0
28-Apr-2023 4,787.50 4,787.50 4,712.50 4,712.50 46,132,800 0
27-Apr-2023 4,775.00 4,800.00 4,737.50 4,750.00 26,137,000 0
26-Apr-2023 4,775.00 4,787.50 4,712.50 4,787.50 93,228,000 0
18-Apr-2023 4,725.00 4,787.50 4,700.00 4,737.50 57,641,400 0
17-Apr-2023 4,712.50 4,725.00 4,687.50 4,725.00 28,538,400 0
14-Apr-2023 4,712.50 4,750.00 4,687.50 4,700.00 64,999,800 0
13-Apr-2023 4,725.00 4,725.00 4,675.00 4,687.50 39,924,200 0
12-Apr-2023 4,700.00 4,700.00 4,675.00 4,675.00 46,097,000 0
11-Apr-2023 4,650.00 4,700.00 4,650.00 4,687.50 29,357,800 0
10-Apr-2023 4,675.00 4,687.50 4,625.00 4,662.50 37,676,400 0
06-Apr-2023 4,662.50 4,687.50 4,662.50 4,687.50 46,209,000 0
05-Apr-2023 4,675.00 4,725.00 4,637.50 4,662.50 50,698,800 0
04-Apr-2023 4,675.00 4,687.50 4,600.00 4,675.00 46,922,000 0
03-Apr-2023 4,675.00 4,700.00 4,637.50 4,675.00 29,520,600 0
31-Mar-2023 4,675.00 4,687.50 4,612.50 4,675.00 54,065,000 0
30-Mar-2023 4,650.00 4,700.00 4,625.00 4,675.00 67,522,400 0
29-Mar-2023 4,525.00 4,625.00 4,512.50 4,600.00 67,383,200 0
28-Mar-2023 4,600.00 4,600.00 4,500.00 4,512.50 77,714,200 0
27-Mar-2023 4,837.50 4,875.00 4,750.00 4,750.00 99,699,200 0
24-Mar-2023 4,637.50 4,862.50 4,625.00 4,812.50 161,637,200 0
21-Mar-2023 4,525.00 4,625.00 4,487.50 4,612.50 49,801,400 0
20-Mar-2023 4,512.50 4,562.50 4,487.50 4,500.00 32,195,200 0
17-Mar-2023 4,500.00 4,575.00 4,487.50 4,512.50 151,227,200 0