Price History - BNLI

Kembali ke Company
Ticker: BNLI
Company: Bank Permata Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 960.00 970.00 910.00 920.00 329,600 0
15-Mar-2023 980.00 1,000.00 970.00 975.00 32,200 0
14-Mar-2023 990.00 995.00 975.00 980.00 45,000 0
13-Mar-2023 990.00 1,000.00 980.00 1,000.00 19,000 0
10-Mar-2023 995.00 1,000.00 985.00 990.00 88,600 0
09-Mar-2023 1,005.00 1,005.00 990.00 995.00 75,200 0
08-Mar-2023 1,030.00 1,035.00 970.00 1,005.00 184,800 0
07-Mar-2023 1,030.00 1,040.00 1,020.00 1,020.00 46,700 0
06-Mar-2023 1,035.00 1,045.00 1,030.00 1,030.00 32,800 0
03-Mar-2023 1,045.00 1,045.00 1,030.00 1,035.00 31,500 0
02-Mar-2023 1,040.00 1,050.00 1,015.00 1,035.00 55,100 0
01-Mar-2023 1,050.00 1,050.00 1,035.00 1,040.00 50,900 0
28-Feb-2023 1,035.00 1,040.00 1,025.00 1,035.00 35,700 0
27-Feb-2023 1,050.00 1,050.00 1,030.00 1,035.00 18,000 0
24-Feb-2023 1,050.00 1,050.00 1,040.00 1,050.00 34,800 0
23-Feb-2023 1,045.00 1,060.00 1,045.00 1,050.00 187,800 0
22-Feb-2023 1,055.00 1,055.00 1,040.00 1,045.00 36,100 0
21-Feb-2023 1,050.00 1,060.00 1,045.00 1,045.00 51,300 0
20-Feb-2023 1,050.00 1,055.00 1,040.00 1,040.00 22,800 0
17-Feb-2023 1,035.00 1,055.00 1,035.00 1,050.00 9,000 0
16-Feb-2023 1,035.00 1,050.00 1,030.00 1,040.00 46,200 0
15-Feb-2023 1,045.00 1,045.00 1,030.00 1,035.00 16,200 0
14-Feb-2023 1,050.00 1,055.00 1,030.00 1,045.00 27,700 0
13-Feb-2023 1,040.00 1,050.00 1,035.00 1,050.00 11,700 0
10-Feb-2023 1,050.00 1,050.00 1,030.00 1,050.00 48,300 0
09-Feb-2023 1,050.00 1,050.00 1,030.00 1,045.00 53,100 0
08-Feb-2023 1,040.00 1,050.00 1,030.00 1,040.00 142,200 0
07-Feb-2023 1,040.00 1,055.00 1,030.00 1,035.00 36,000 0
06-Feb-2023 1,050.00 1,070.00 1,035.00 1,035.00 127,900 0
03-Feb-2023 1,020.00 1,070.00 1,015.00 1,060.00 131,600 0
02-Feb-2023 1,010.00 1,030.00 1,010.00 1,020.00 63,400 0
01-Feb-2023 1,020.00 1,030.00 1,005.00 1,015.00 18,100 0
31-Jan-2023 1,020.00 1,025.00 1,000.00 1,005.00 66,000 0
30-Jan-2023 1,035.00 1,040.00 1,020.00 1,020.00 106,400 0
27-Jan-2023 1,030.00 1,050.00 1,000.00 1,030.00 229,200 0
26-Jan-2023 1,025.00 1,030.00 1,025.00 1,030.00 44,300 0
25-Jan-2023 1,020.00 1,025.00 1,015.00 1,025.00 10,700 0
24-Jan-2023 1,025.00 1,070.00 1,000.00 1,020.00 178,600 0
20-Jan-2023 1,025.00 1,025.00 1,020.00 1,025.00 34,800 0
19-Jan-2023 1,020.00 1,025.00 1,020.00 1,020.00 46,400 0
18-Jan-2023 1,025.00 1,025.00 1,015.00 1,020.00 12,600 0
17-Jan-2023 1,020.00 1,025.00 1,020.00 1,020.00 22,600 0
16-Jan-2023 1,015.00 1,030.00 1,015.00 1,015.00 29,100 0
13-Jan-2023 1,020.00 1,020.00 1,015.00 1,015.00 9,700 0
12-Jan-2023 1,015.00 1,020.00 1,000.00 1,015.00 27,000 0
11-Jan-2023 1,015.00 1,020.00 1,015.00 1,015.00 39,700 0
10-Jan-2023 1,010.00 1,015.00 1,000.00 1,015.00 48,600 0
09-Jan-2023 1,010.00 1,025.00 1,010.00 1,010.00 35,100 0
06-Jan-2023 1,010.00 1,020.00 1,005.00 1,010.00 14,200 0
05-Jan-2023 1,020.00 1,020.00 1,010.00 1,010.00 47,300 0
04-Jan-2023 1,020.00 1,030.00 1,010.00 1,020.00 26,700 0
03-Jan-2023 1,020.00 1,025.00 1,015.00 1,020.00 18,900 0
02-Jan-2023 1,025.00 1,050.00 1,015.00 1,020.00 71,000 0