Price History - BNLI

Kembali ke Company
Ticker: BNLI
Company: Bank Permata Tbk
Date Open High Low Close Volume Value
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
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