Price History - BNLI

Kembali ke Company
Ticker: BNLI
Company: Bank Permata Tbk
Date Open High Low Close Volume Value
19-Jan-2024 935.00 940.00 925.00 930.00 16,700 0
18-Jan-2024 930.00 930.00 925.00 930.00 48,900 0
17-Jan-2024 935.00 945.00 930.00 930.00 48,900 0
16-Jan-2024 950.00 950.00 935.00 935.00 55,300 0
15-Jan-2024 955.00 955.00 930.00 945.00 73,000 0
12-Jan-2024 950.00 955.00 945.00 955.00 14,700 0
11-Jan-2024 960.00 960.00 945.00 955.00 49,800 0
10-Jan-2024 960.00 965.00 930.00 960.00 126,300 0
09-Jan-2024 960.00 965.00 955.00 960.00 48,100 0
08-Jan-2024 970.00 970.00 955.00 960.00 116,500 0
05-Jan-2024 930.00 970.00 915.00 960.00 604,700 0
04-Jan-2024 915.00 930.00 915.00 930.00 29,800 0
03-Jan-2024 920.00 925.00 905.00 915.00 20,400 0
02-Jan-2024 915.00 925.00 915.00 920.00 24,300 0
29-Dec-2023 920.00 925.00 915.00 920.00 16,600 0
28-Dec-2023 920.00 930.00 920.00 920.00 21,300 0
27-Dec-2023 920.00 930.00 905.00 920.00 108,800 0
22-Dec-2023 915.00 925.00 905.00 905.00 78,300 0
21-Dec-2023 915.00 920.00 910.00 915.00 10,800 0
20-Dec-2023 930.00 940.00 910.00 915.00 89,800 0
19-Dec-2023 915.00 930.00 910.00 930.00 87,400 0
18-Dec-2023 910.00 915.00 905.00 910.00 41,100 0
15-Dec-2023 915.00 920.00 905.00 910.00 62,600 0
14-Dec-2023 905.00 920.00 905.00 915.00 35,400 0
13-Dec-2023 915.00 915.00 905.00 905.00 12,000 0
12-Dec-2023 920.00 920.00 905.00 905.00 47,100 0
11-Dec-2023 920.00 925.00 910.00 915.00 110,000 0
08-Dec-2023 920.00 925.00 915.00 920.00 12,400 0
07-Dec-2023 915.00 920.00 910.00 915.00 72,700 0
06-Dec-2023 925.00 930.00 915.00 920.00 21,900 0
05-Dec-2023 930.00 930.00 915.00 925.00 87,900 0
04-Dec-2023 930.00 930.00 915.00 930.00 56,800 0
01-Dec-2023 930.00 930.00 920.00 930.00 18,900 0
30-Nov-2023 925.00 935.00 920.00 930.00 31,700 0
29-Nov-2023 930.00 930.00 915.00 930.00 23,400 0
28-Nov-2023 930.00 935.00 925.00 930.00 31,400 0
27-Nov-2023 920.00 940.00 910.00 930.00 73,400 0
24-Nov-2023 930.00 940.00 920.00 930.00 84,000 0
23-Nov-2023 925.00 930.00 920.00 930.00 34,400 0
22-Nov-2023 925.00 930.00 920.00 925.00 29,800 0
21-Nov-2023 930.00 935.00 925.00 925.00 21,800 0
20-Nov-2023 940.00 940.00 930.00 930.00 25,700 0
17-Nov-2023 935.00 940.00 930.00 940.00 20,500 0
16-Nov-2023 930.00 935.00 930.00 935.00 7,600 0
15-Nov-2023 925.00 935.00 920.00 930.00 35,600 0
14-Nov-2023 920.00 930.00 920.00 925.00 22,900 0
13-Nov-2023 940.00 940.00 920.00 920.00 73,900 0
10-Nov-2023 950.00 950.00 925.00 940.00 133,600 0
09-Nov-2023 920.00 950.00 920.00 950.00 452,800 0
08-Nov-2023 910.00 925.00 900.00 920.00 110,000 0
07-Nov-2023 910.00 910.00 900.00 910.00 42,500 0
06-Nov-2023 905.00 910.00 905.00 910.00 163,500 0
03-Nov-2023 910.00 910.00 900.00 910.00 31,500 0
02-Nov-2023 910.00 920.00 900.00 910.00 34,400 0
01-Nov-2023 905.00 915.00 905.00 910.00 99,600 0
31-Oct-2023 900.00 910.00 900.00 905.00 44,000 0
30-Oct-2023 905.00 910.00 900.00 900.00 41,200 0
27-Oct-2023 915.00 915.00 895.00 905.00 32,900 0
26-Oct-2023 915.00 915.00 900.00 905.00 59,000 0
25-Oct-2023 925.00 925.00 905.00 915.00 11,600 0
24-Oct-2023 900.00 920.00 900.00 910.00 34,400 0
23-Oct-2023 910.00 920.00 900.00 900.00 51,100 0
20-Oct-2023 900.00 920.00 895.00 910.00 84,600 0
19-Oct-2023 920.00 925.00 900.00 900.00 258,100 0
18-Oct-2023 920.00 925.00 910.00 915.00 146,600 0
17-Oct-2023 915.00 930.00 915.00 925.00 6,300 0
16-Oct-2023 930.00 930.00 915.00 915.00 176,700 0
13-Oct-2023 925.00 930.00 920.00 925.00 21,000 0
12-Oct-2023 925.00 935.00 925.00 925.00 59,200 0
11-Oct-2023 935.00 935.00 925.00 930.00 70,600 0
10-Oct-2023 930.00 945.00 925.00 930.00 16,200 0
09-Oct-2023 935.00 940.00 930.00 940.00 38,600 0
06-Oct-2023 935.00 945.00 930.00 940.00 58,300 0
05-Oct-2023 935.00 940.00 925.00 940.00 20,200 0
04-Oct-2023 925.00 940.00 920.00 930.00 43,500 0
03-Oct-2023 940.00 940.00 925.00 925.00 38,100 0
02-Oct-2023 925.00 940.00 925.00 930.00 47,400 0
29-Sep-2023 940.00 940.00 925.00 925.00 26,200 0
27-Sep-2023 950.00 955.00 940.00 940.00 118,300 0
26-Sep-2023 950.00 955.00 940.00 950.00 31,000 0
25-Sep-2023 935.00 955.00 920.00 955.00 262,500 0
22-Sep-2023 930.00 935.00 925.00 935.00 32,500 0
21-Sep-2023 930.00 935.00 925.00 930.00 10,300 0
20-Sep-2023 935.00 935.00 920.00 930.00 127,400 0
19-Sep-2023 930.00 930.00 915.00 930.00 27,800 0
18-Sep-2023 930.00 930.00 920.00 920.00 83,100 0
15-Sep-2023 935.00 935.00 925.00 935.00 20,300 0
14-Sep-2023 930.00 935.00 925.00 930.00 33,700 0
13-Sep-2023 925.00 935.00 925.00 930.00 11,700 0
12-Sep-2023 930.00 935.00 925.00 925.00 51,600 0
11-Sep-2023 940.00 950.00 930.00 930.00 56,800 0
08-Sep-2023 930.00 935.00 930.00 935.00 13,800 0
07-Sep-2023 940.00 940.00 925.00 940.00 101,700 0
06-Sep-2023 940.00 940.00 935.00 940.00 20,400 0
05-Sep-2023 940.00 940.00 935.00 940.00 57,300 0
04-Sep-2023 950.00 950.00 940.00 950.00 67,600 0
01-Sep-2023 940.00 945.00 940.00 945.00 153,300 0
31-Aug-2023 950.00 955.00 940.00 940.00 107,400 0
30-Aug-2023 955.00 955.00 950.00 950.00 210,600 0
29-Aug-2023 955.00 955.00 950.00 955.00 140,800 0