Price History - BNLI

Kembali ke Company
Ticker: BNLI
Company: Bank Permata Tbk
Date Open High Low Close Volume Value
28-Aug-2023 960.00 960.00 950.00 955.00 259,500 0
25-Aug-2023 955.00 960.00 955.00 955.00 178,200 0
24-Aug-2023 955.00 960.00 955.00 955.00 31,200 0
23-Aug-2023 960.00 965.00 950.00 955.00 128,300 0
22-Aug-2023 960.00 965.00 955.00 960.00 305,700 0
21-Aug-2023 970.00 970.00 950.00 960.00 169,200 0
18-Aug-2023 965.00 970.00 965.00 970.00 40,700 0
16-Aug-2023 970.00 970.00 965.00 965.00 31,900 0
15-Aug-2023 970.00 970.00 965.00 970.00 116,500 0
14-Aug-2023 965.00 975.00 965.00 970.00 71,900 0
11-Aug-2023 965.00 970.00 965.00 970.00 171,400 0
10-Aug-2023 965.00 970.00 965.00 970.00 36,700 0
09-Aug-2023 975.00 975.00 965.00 965.00 195,500 0
08-Aug-2023 975.00 975.00 965.00 975.00 85,000 0
07-Aug-2023 980.00 985.00 970.00 975.00 254,600 0
04-Aug-2023 975.00 975.00 970.00 975.00 9,600 0
03-Aug-2023 970.00 980.00 970.00 975.00 17,100 0
02-Aug-2023 970.00 975.00 970.00 970.00 95,800 0
01-Aug-2023 960.00 975.00 960.00 970.00 77,500 0
31-Jul-2023 980.00 980.00 970.00 970.00 129,000 0
28-Jul-2023 975.00 980.00 975.00 980.00 492,400 0
27-Jul-2023 980.00 980.00 975.00 975.00 283,900 0
26-Jul-2023 980.00 985.00 975.00 980.00 363,300 0
25-Jul-2023 985.00 985.00 975.00 980.00 184,600 0
24-Jul-2023 980.00 995.00 980.00 985.00 133,700 0
21-Jul-2023 980.00 985.00 975.00 980.00 173,500 0
20-Jul-2023 980.00 985.00 975.00 980.00 151,400 0
18-Jul-2023 980.00 985.00 975.00 980.00 181,200 0
17-Jul-2023 985.00 995.00 980.00 980.00 217,100 0
14-Jul-2023 985.00 990.00 985.00 985.00 225,300 0
13-Jul-2023 990.00 990.00 980.00 985.00 74,500 0
12-Jul-2023 985.00 990.00 975.00 990.00 516,800 0
11-Jul-2023 990.00 990.00 985.00 990.00 49,000 0
10-Jul-2023 985.00 995.00 985.00 990.00 106,500 0
07-Jul-2023 980.00 990.00 975.00 985.00 112,200 0
06-Jul-2023 995.00 1,000.00 980.00 980.00 221,600 0
05-Jul-2023 995.00 1,000.00 985.00 995.00 354,400 0
04-Jul-2023 985.00 995.00 985.00 995.00 251,100 0
03-Jul-2023 980.00 990.00 975.00 985.00 90,200 0
27-Jun-2023 1,000.00 1,005.00 965.00 975.00 286,000 0
26-Jun-2023 960.00 1,000.00 960.00 1,000.00 400,100 0
23-Jun-2023 980.00 980.00 955.00 960.00 69,200 0
22-Jun-2023 955.00 970.00 950.00 970.00 754,200 0
21-Jun-2023 955.00 955.00 945.00 955.00 19,900 0
20-Jun-2023 950.00 955.00 945.00 955.00 16,800 0
19-Jun-2023 950.00 960.00 945.00 950.00 49,500 0
16-Jun-2023 950.00 960.00 945.00 950.00 81,500 0
15-Jun-2023 950.00 960.00 945.00 950.00 71,600 0
14-Jun-2023 950.00 955.00 945.00 950.00 78,900 0
13-Jun-2023 945.00 950.00 945.00 945.00 88,800 0
12-Jun-2023 945.00 955.00 940.00 940.00 138,000 0
09-Jun-2023 940.00 950.00 935.00 945.00 27,200 0
08-Jun-2023 940.00 950.00 935.00 940.00 35,700 0
07-Jun-2023 945.00 955.00 935.00 940.00 37,600 0
06-Jun-2023 940.00 950.00 935.00 945.00 30,900 0
05-Jun-2023 940.00 950.00 935.00 940.00 56,300 0
31-May-2023 945.00 950.00 930.00 935.00 105,400 0
30-May-2023 945.00 955.00 940.00 945.00 93,800 0
29-May-2023 940.00 950.00 940.00 945.00 15,300 0
26-May-2023 945.00 945.00 930.00 940.00 130,800 0
25-May-2023 945.00 950.00 935.00 945.00 233,000 0
24-May-2023 950.00 955.00 945.00 945.00 20,800 0
23-May-2023 950.00 955.00 940.00 950.00 165,700 0
22-May-2023 955.00 955.00 940.00 950.00 76,700 0
19-May-2023 955.00 960.00 945.00 955.00 40,500 0
17-May-2023 960.00 965.00 950.00 950.00 180,100 0
16-May-2023 965.00 965.00 955.00 960.00 82,500 0
15-May-2023 975.00 995.00 965.00 965.00 1,111,600 0
12-May-2023 955.00 975.00 950.00 965.00 281,400 0
11-May-2023 955.00 960.00 950.00 955.00 38,600 0
10-May-2023 965.00 965.00 950.00 955.00 35,800 0
09-May-2023 950.00 960.00 945.00 960.00 15,900 0
08-May-2023 950.00 960.00 940.00 950.00 27,100 0
05-May-2023 955.00 955.00 940.00 950.00 26,800 0
04-May-2023 960.00 960.00 940.00 955.00 29,600 0
03-May-2023 955.00 960.00 950.00 955.00 15,400 0
02-May-2023 955.00 960.00 950.00 950.00 20,900 0
28-Apr-2023 955.00 960.00 945.00 955.00 47,600 0
27-Apr-2023 950.00 960.00 945.00 955.00 24,800 0
26-Apr-2023 950.00 960.00 930.00 945.00 89,600 0
18-Apr-2023 955.00 960.00 950.00 950.00 36,500 0
17-Apr-2023 960.00 975.00 960.00 965.00 157,100 0
14-Apr-2023 960.00 960.00 950.00 960.00 88,700 0
13-Apr-2023 960.00 965.00 945.00 955.00 79,900 0
12-Apr-2023 960.00 990.00 950.00 960.00 135,300 0
11-Apr-2023 950.00 965.00 950.00 955.00 79,600 0
10-Apr-2023 960.00 960.00 945.00 950.00 211,000 0
06-Apr-2023 960.00 960.00 955.00 960.00 30,100 0
05-Apr-2023 955.00 960.00 950.00 960.00 30,600 0
04-Apr-2023 960.00 960.00 950.00 955.00 36,300 0
03-Apr-2023 950.00 960.00 945.00 955.00 27,400 0
31-Mar-2023 945.00 950.00 940.00 950.00 78,900 0
30-Mar-2023 950.00 950.00 945.00 945.00 139,100 0
29-Mar-2023 950.00 950.00 940.00 950.00 139,900 0
28-Mar-2023 950.00 950.00 945.00 950.00 54,000 0
27-Mar-2023 945.00 1,030.00 945.00 945.00 84,100 0
24-Mar-2023 945.00 945.00 930.00 930.00 59,800 0
21-Mar-2023 920.00 940.00 915.00 940.00 28,200 0
20-Mar-2023 945.00 945.00 920.00 920.00 35,500 0
17-Mar-2023 935.00 935.00 910.00 930.00 49,000 0