Price History - BBNI

Kembali ke Company
Ticker: BBNI
Company: PT Bank Negara Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
02-Nov-2023 4,820.00 4,920.00 4,810.00 4,870.00 61,528,700 0
01-Nov-2023 4,930.00 4,930.00 4,790.00 4,820.00 58,008,400 0
31-Oct-2023 4,850.00 4,850.00 4,720.00 4,790.00 62,061,200 0
30-Oct-2023 4,850.00 4,860.00 4,810.00 4,850.00 34,312,600 0
27-Oct-2023 4,880.00 4,900.00 4,850.00 4,850.00 39,350,600 0
26-Oct-2023 4,980.00 4,990.00 4,830.00 4,880.00 77,078,100 0
25-Oct-2023 5,050.00 5,050.00 4,960.00 4,970.00 49,108,000 0
24-Oct-2023 5,000.00 5,075.00 4,970.00 5,000.00 43,655,100 0
23-Oct-2023 4,970.00 5,050.00 4,950.00 4,990.00 36,582,200 0
20-Oct-2023 4,940.00 5,025.00 4,910.00 4,970.00 48,517,500 0
19-Oct-2023 5,100.00 5,100.00 4,900.00 4,940.00 96,750,500 0
18-Oct-2023 5,200.00 5,225.00 5,100.00 5,125.00 46,027,500 0
17-Oct-2023 5,200.00 5,225.00 5,150.00 5,200.00 29,834,000 0
16-Oct-2023 5,200.00 5,275.00 5,150.00 5,200.00 35,029,400 0
13-Oct-2023 5,350.00 5,375.00 5,175.00 5,175.00 49,138,900 0
12-Oct-2023 5,200.00 5,425.00 5,200.00 5,325.00 71,485,100 0
11-Oct-2023 5,200.00 5,200.00 5,150.00 5,175.00 63,713,600 0
10-Oct-2023 5,175.00 5,200.00 5,150.00 5,200.00 27,090,900 0
09-Oct-2023 5,200.00 5,200.00 5,050.00 5,100.00 55,808,900 0
06-Oct-2023 5,225.00 5,225.00 5,175.00 5,200.00 41,840,100 0
05-Oct-2023 5,200.00 5,200.00 5,175.00 5,187.50 69,727,000 0
04-Oct-2023 5,225.00 5,237.50 5,125.00 5,187.50 57,958,800 0
03-Oct-2023 5,175.00 5,225.00 5,162.50 5,212.50 49,593,400 0
02-Oct-2023 5,162.50 5,250.00 5,150.00 5,150.00 52,562,400 0
29-Sep-2023 5,087.50 5,212.50 5,075.00 5,162.50 76,949,400 0
27-Sep-2023 4,987.50 5,112.50 4,975.00 5,062.50 92,088,000 0
26-Sep-2023 5,037.50 5,050.00 4,975.00 4,987.50 127,165,000 0
25-Sep-2023 4,875.00 5,025.00 4,875.00 5,025.00 110,954,800 0
22-Sep-2023 4,825.00 4,937.50 4,800.00 4,875.00 93,225,000 0
21-Sep-2023 4,787.50 4,837.50 4,775.00 4,800.00 56,156,800 0
20-Sep-2023 4,725.00 4,837.50 4,725.00 4,787.50 82,221,800 0
19-Sep-2023 4,687.50 4,762.50 4,675.00 4,725.00 26,575,600 0
18-Sep-2023 4,737.50 4,750.00 4,675.00 4,675.00 32,816,000 0
15-Sep-2023 4,725.00 4,762.50 4,712.50 4,737.50 73,345,200 0
14-Sep-2023 4,700.00 4,750.00 4,675.00 4,725.00 57,207,600 0
13-Sep-2023 4,662.50 4,687.50 4,637.50 4,675.00 44,955,600 0
12-Sep-2023 4,725.00 4,725.00 4,650.00 4,650.00 53,087,200 0
11-Sep-2023 4,687.50 4,750.00 4,650.00 4,725.00 54,934,600 0
08-Sep-2023 4,750.00 4,750.00 4,675.00 4,687.50 49,974,400 0
07-Sep-2023 4,787.50 4,787.50 4,700.00 4,750.00 52,556,600 0
06-Sep-2023 4,837.50 4,837.50 4,787.50 4,787.50 60,567,600 0
05-Sep-2023 4,725.00 4,850.00 4,725.00 4,812.50 100,659,200 0
04-Sep-2023 4,625.00 4,762.50 4,600.00 4,725.00 146,903,600 0
01-Sep-2023 4,600.00 4,612.50 4,587.50 4,587.50 16,703,400 0
31-Aug-2023 4,600.00 4,625.00 4,587.50 4,587.50 64,007,200 0
30-Aug-2023 4,587.50 4,650.00 4,587.50 4,600.00 83,251,800 0
29-Aug-2023 4,550.00 4,600.00 4,550.00 4,575.00 49,788,000 0
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