Price History - BNLI

Kembali ke Company
Ticker: BNLI
Company: Bank Permata Tbk
Date Open High Low Close Volume Value
09-Oct-2026 1,945.00 1,955.00 1,930.00 1,930.00 19,200 0
08-Oct-2026 1,940.00 1,985.00 1,920.00 1,955.00 38,500 0
07-Oct-2026 2,000.00 2,000.00 1,940.00 1,940.00 17,100 0
06-Oct-2026 1,925.00 1,950.00 1,925.00 1,950.00 8,200 0
05-Oct-2026 1,890.00 2,000.00 1,890.00 1,925.00 51,800 0
02-Oct-2026 1,885.00 1,900.00 1,880.00 1,890.00 18,400 0
01-Oct-2026 1,915.00 2,000.00 1,875.00 1,925.00 56,000 0
30-Sep-2026 1,895.00 2,010.00 1,875.00 1,875.00 47,800 0
29-Sep-2026 1,980.00 1,980.00 1,875.00 1,895.00 100,500 0
28-Sep-2026 2,000.00 2,020.00 1,980.00 1,980.00 16,100 0
25-Sep-2026 2,060.00 2,060.00 2,000.00 2,000.00 47,000 0
24-Sep-2026 2,090.00 2,090.00 2,000.00 2,060.00 127,800 0
23-Sep-2026 2,070.00 2,090.00 2,040.00 2,080.00 77,600 0
22-Sep-2026 2,120.00 2,150.00 2,040.00 2,080.00 31,700 0
21-Sep-2026 2,100.00 2,150.00 2,000.00 2,090.00 55,400 0
18-Sep-2026 2,080.00 2,100.00 2,060.00 2,100.00 97,900 0
17-Sep-2026 2,100.00 2,170.00 2,030.00 2,070.00 131,900 0
16-Sep-2026 2,110.00 2,140.00 2,100.00 2,100.00 14,200 0
15-Sep-2026 2,120.00 2,150.00 2,100.00 2,110.00 37,600 0
14-Sep-2026 2,150.00 2,150.00 2,110.00 2,120.00 91,100 0
11-Sep-2026 2,150.00 2,160.00 2,140.00 2,140.00 10,900 0
10-Sep-2026 2,160.00 2,170.00 2,140.00 2,150.00 26,200 0
09-Sep-2026 2,180.00 2,180.00 2,140.00 2,160.00 32,800 0
08-Sep-2026 2,160.00 2,160.00 2,150.00 2,150.00 5,600 0
07-Sep-2026 2,150.00 2,160.00 2,130.00 2,140.00 26,200 0
04-Sep-2026 2,160.00 2,170.00 2,130.00 2,150.00 95,500 0
03-Sep-2026 2,180.00 2,180.00 2,150.00 2,160.00 166,700 0
02-Sep-2026 2,180.00 2,190.00 2,160.00 2,180.00 82,600 0
01-Sep-2026 2,170.00 2,190.00 2,140.00 2,170.00 32,500 0
31-Aug-2026 2,180.00 2,180.00 2,140.00 2,150.00 24,100 0
28-Aug-2026 2,170.00 2,180.00 2,160.00 2,160.00 55,200 0
27-Aug-2026 2,150.00 2,170.00 2,150.00 2,160.00 20,200 0
26-Aug-2026 2,170.00 2,170.00 2,150.00 2,150.00 84,300 0
25-Aug-2026 2,150.00 2,150.00 2,150.00 2,150.00 0 0
24-Aug-2026 2,170.00 2,170.00 2,150.00 2,150.00 63,800 0
21-Aug-2026 2,160.00 2,180.00 2,160.00 2,170.00 51,900 0
20-Aug-2026 2,170.00 2,170.00 2,140.00 2,160.00 14,700 0
19-Aug-2026 2,150.00 2,170.00 2,110.00 2,170.00 71,700 0
18-Aug-2026 2,110.00 2,160.00 2,110.00 2,140.00 22,700 0
14-Aug-2026 2,130.00 2,140.00 2,000.00 2,110.00 162,200 0
13-Aug-2026 2,180.00 2,180.00 2,140.00 2,150.00 9,400 0
12-Aug-2026 2,150.00 2,180.00 2,140.00 2,160.00 96,000 0
11-Aug-2026 2,190.00 2,190.00 2,150.00 2,150.00 25,100 0
10-Aug-2026 2,190.00 2,200.00 2,170.00 2,180.00 77,600 0
07-Aug-2026 2,200.00 2,200.00 2,180.00 2,190.00 31,800 0
06-Aug-2026 2,200.00 2,200.00 2,160.00 2,180.00 80,700 0
05-Aug-2026 2,180.00 2,210.00 2,180.00 2,200.00 82,500 0
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