Price History - BNLI

Kembali ke Company
Ticker: BNLI
Company: Bank Permata Tbk
Date Open High Low Close Volume Value
04-Aug-2026 2,170.00 2,190.00 2,170.00 2,180.00 59,200 0
03-Aug-2026 2,170.00 2,170.00 2,130.00 2,170.00 166,800 0
31-Jul-2026 2,200.00 2,200.00 2,100.00 2,170.00 180,500 0
30-Jul-2026 2,270.00 2,270.00 2,000.00 2,190.00 922,300 0
29-Jul-2026 2,340.00 2,340.00 2,250.00 2,260.00 109,500 0
28-Jul-2026 2,340.00 2,370.00 2,300.00 2,340.00 19,100 0
27-Jul-2026 2,370.00 2,370.00 2,330.00 2,330.00 25,700 0
24-Jul-2026 2,400.00 2,400.00 2,330.00 2,370.00 26,000 0
23-Jul-2026 2,410.00 2,420.00 2,350.00 2,390.00 89,400 0
22-Jul-2026 2,380.00 2,430.00 2,380.00 2,410.00 29,000 0
21-Jul-2026 2,380.00 2,410.00 2,360.00 2,380.00 129,400 0
20-Jul-2026 2,450.00 2,460.00 2,360.00 2,360.00 193,700 0
17-Jul-2026 2,340.00 2,410.00 2,340.00 2,390.00 107,000 0
16-Jul-2026 2,330.00 2,400.00 2,320.00 2,340.00 26,400 0
15-Jul-2026 2,340.00 2,390.00 2,330.00 2,330.00 45,600 0
14-Jul-2026 2,360.00 2,380.00 2,300.00 2,330.00 105,700 0
13-Jul-2026 2,390.00 2,400.00 2,350.00 2,360.00 34,000 0
10-Jul-2026 2,380.00 2,400.00 2,370.00 2,390.00 9,600 0
09-Jul-2026 2,420.00 2,420.00 2,350.00 2,370.00 51,500 0
08-Jul-2026 2,440.00 2,440.00 2,400.00 2,410.00 19,000 0
07-Jul-2026 2,430.00 2,430.00 2,400.00 2,420.00 30,700 0
06-Jul-2026 2,340.00 2,410.00 2,320.00 2,380.00 46,900 0
03-Jul-2026 2,320.00 2,370.00 2,320.00 2,330.00 93,600 0
02-Jul-2026 2,310.00 2,380.00 2,280.00 2,320.00 46,600 0
01-Jul-2026 2,400.00 2,400.00 2,300.00 2,310.00 22,600 0
30-Jun-2026 2,500.00 2,500.00 2,290.00 2,300.00 281,200 0
29-Jun-2026 2,500.00 2,600.00 2,450.00 2,450.00 56,900 0
26-Jun-2026 2,630.00 2,630.00 2,470.00 2,510.00 48,400 0
25-Jun-2026 2,480.00 2,610.00 2,450.00 2,560.00 58,900 0
24-Jun-2026 2,570.00 2,650.00 2,490.00 2,500.00 102,000 0
23-Jun-2026 2,640.00 2,660.00 2,530.00 2,550.00 138,400 0
22-Jun-2026 2,700.00 2,740.00 2,540.00 2,640.00 183,200 0
19-Jun-2026 3,130.00 3,210.00 2,700.00 2,700.00 1,291,400 0
18-Jun-2026 3,100.00 3,350.00 3,100.00 3,170.00 17,800 0
17-Jun-2026 3,210.00 3,230.00 3,100.00 3,100.00 22,100 0
15-Jun-2026 3,220.00 3,450.00 3,140.00 3,210.00 152,200 0
12-Jun-2026 2,840.00 3,300.00 2,840.00 3,220.00 85,700 0
11-Jun-2026 2,860.00 2,960.00 2,830.00 2,840.00 20,900 0
10-Jun-2026 2,790.00 2,970.00 2,780.00 2,860.00 13,100 0
09-Jun-2026 2,650.00 2,960.00 2,630.00 2,770.00 25,700 0
08-Jun-2026 2,770.00 2,770.00 2,680.00 2,680.00 6,300 0
05-Jun-2026 2,850.00 2,850.00 2,770.00 2,770.00 21,500 0
04-Jun-2026 3,000.00 3,000.00 2,850.00 2,850.00 34,400 0
03-Jun-2026 3,080.00 3,160.00 3,000.00 3,010.00 23,400 0
02-Jun-2026 3,200.00 3,200.00 3,010.00 3,080.00 19,900 0
29-May-2026 3,080.00 3,200.00 3,010.00 3,110.00 22,300 0
28-May-2026 3,080.00 3,080.00 3,080.00 3,080.00 0 0
27-May-2026 3,080.00 3,080.00 3,080.00 3,080.00 0 0
26-May-2026 3,140.00 3,140.00 2,990.00 3,080.00 13,000 0
25-May-2026 3,110.00 3,200.00 3,000.00 3,140.00 79,300 0
22-May-2026 2,890.00 3,200.00 2,870.00 3,100.00 15,600 0
21-May-2026 3,050.00 3,050.00 2,870.00 2,870.00 37,500 0
20-May-2026 3,120.00 3,130.00 3,050.00 3,050.00 40,400 0
19-May-2026 3,180.00 3,230.00 3,130.00 3,130.00 6,200 0
18-May-2026 3,310.00 3,320.00 3,000.00 3,180.00 38,800 0
15-May-2026 3,340.00 3,340.00 3,340.00 3,340.00 0 0
14-May-2026 3,340.00 3,340.00 3,340.00 3,340.00 0 0
13-May-2026 3,290.00 3,370.00 3,250.00 3,340.00 21,600 0
12-May-2026 3,460.00 3,500.00 3,200.00 3,290.00 123,900 0
11-May-2026 3,420.00 3,580.00 3,100.00 3,440.00 177,300 0
08-May-2026 3,440.00 3,450.00 3,280.00 3,420.00 45,900 0
07-May-2026 3,240.00 3,540.00 3,230.00 3,440.00 88,400 0
06-May-2026 3,400.00 3,550.00 3,160.00 3,240.00 123,900 0
05-May-2026 3,000.00 3,400.00 2,980.00 3,400.00 343,500 0
04-May-2026 2,950.00 3,000.00 2,870.00 2,890.00 54,100 0
30-Apr-2026 3,150.00 3,150.00 2,890.00 3,000.00 44,100 0
29-Apr-2026 3,160.00 3,160.00 3,100.00 3,100.00 14,000 0
28-Apr-2026 3,250.00 3,250.00 3,160.00 3,160.00 24,600 0
27-Apr-2026 3,400.00 3,420.00 3,250.00 3,250.00 242,600 0
24-Apr-2026 3,360.00 3,400.00 3,330.00 3,400.00 67,800 0
23-Apr-2026 3,350.00 3,390.00 3,260.00 3,390.00 186,100 0
22-Apr-2026 3,190.00 3,400.00 3,190.00 3,350.00 140,800 0
21-Apr-2026 3,180.00 3,300.00 3,090.00 3,200.00 59,500 0
20-Apr-2026 3,360.00 3,410.00 3,090.00 3,180.00 95,800 0
17-Apr-2026 3,280.00 3,430.00 3,280.00 3,360.00 31,300 0
16-Apr-2026 3,370.00 3,430.00 3,320.00 3,400.00 70,300 0
15-Apr-2026 3,500.00 3,500.00 3,380.00 3,390.00 98,000 0
14-Apr-2026 3,400.00 3,600.00 3,380.00 3,430.00 99,400 0
13-Apr-2026 3,380.00 3,500.00 3,350.00 3,390.00 140,200 0
10-Apr-2026 3,130.00 3,400.00 3,130.00 3,380.00 274,700 0
09-Apr-2026 2,980.00 3,250.00 2,980.00 3,100.00 69,300 0
08-Apr-2026 3,000.00 3,100.00 2,860.00 2,980.00 42,600 0
07-Apr-2026 2,850.00 3,000.00 2,830.00 2,830.00 29,400 0
06-Apr-2026 2,890.00 3,000.00 2,850.00 2,850.00 26,500 0
02-Apr-2026 2,950.00 3,000.00 2,850.00 2,890.00 39,800 0
01-Apr-2026 2,700.00 2,920.00 2,700.00 2,920.00 66,600 0
31-Mar-2026 2,700.00 2,780.00 2,680.00 2,690.00 17,200 0
30-Mar-2026 2,700.00 2,760.00 2,500.00 2,660.00 24,800 0
27-Mar-2026 2,540.00 2,710.00 2,500.00 2,700.00 38,600 0
26-Mar-2026 2,740.00 2,850.00 2,450.00 2,540.00 102,300 0
25-Mar-2026 2,530.00 2,820.00 2,530.00 2,720.00 20,000 0
17-Mar-2026 2,610.00 2,630.00 2,450.00 2,530.00 63,300 0
16-Mar-2026 2,860.00 2,860.00 2,590.00 2,610.00 82,900 0
13-Mar-2026 3,140.00 3,140.00 2,800.00 2,860.00 64,000 0
12-Mar-2026 3,150.00 3,280.00 3,100.00 3,140.00 29,200 0
11-Mar-2026 3,250.00 3,260.00 3,140.00 3,150.00 70,500 0
10-Mar-2026 3,290.00 3,450.00 3,200.00 3,250.00 34,900 0
09-Mar-2026 3,600.00 3,600.00 3,060.00 3,290.00 83,700 0
06-Mar-2026 3,690.00 3,810.00 3,600.00 3,600.00 42,100 0
05-Mar-2026 3,570.00 3,800.00 3,570.00 3,690.00 17,500 0