Jakarta - Delayed Quote IDR

PT Bank Negara Indonesia (Persero) Tbk (BBNI.JK)

Compare
3,990.00
-50.00
(-1.24%)
At close: 4:14:57 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20254,040.004,050.003,950.003,990.003,990.0067,071,400
Apr 17, 20254,110.004,150.004,040.004,040.004,040.0068,392,500
Apr 16, 20254,280.004,290.004,090.004,100.004,100.00109,735,100
Apr 15, 2025 374.0575 Dividend
Apr 15, 20254,280.004,350.004,270.004,280.004,280.00156,480,600
Apr 14, 20254,450.004,550.004,440.004,550.004,175.94162,128,800
Apr 11, 20254,240.004,400.004,200.004,390.004,029.1090,221,600
Apr 10, 20254,380.004,400.004,220.004,260.003,909.78131,182,600
Apr 9, 20254,030.004,140.003,970.004,040.003,707.8781,414,200
Apr 8, 20253,680.004,080.003,610.004,030.003,698.69185,281,600
Mar 27, 20254,250.004,280.004,110.004,240.003,891.43101,189,600
Mar 26, 20254,010.004,280.004,000.004,250.003,900.61229,422,000
Mar 25, 20253,770.003,930.003,740.003,900.003,579.38157,671,900
Mar 24, 20253,770.003,830.003,630.003,720.003,414.18135,658,700
Mar 21, 20254,080.004,090.003,770.003,770.003,460.07246,727,700
Mar 20, 20254,240.004,270.004,050.004,080.003,744.58109,598,400
Mar 19, 20254,190.004,250.004,120.004,170.003,827.18110,420,100
Mar 18, 20254,300.004,310.004,030.004,190.003,845.5480,141,500
Mar 17, 20254,430.004,460.004,260.004,330.003,974.0360,911,900
Mar 14, 20254,470.004,520.004,400.004,430.004,065.8150,335,900
Mar 13, 20254,600.004,600.004,440.004,530.004,157.5948,947,400
Mar 12, 20254,490.004,550.004,480.004,530.004,157.5944,656,600
Mar 11, 20254,380.004,460.004,360.004,450.004,084.1644,323,600
Mar 10, 20254,540.004,540.004,410.004,450.004,084.1643,038,000
Mar 7, 20254,590.004,590.004,460.004,540.004,166.7661,630,700
Mar 6, 20254,550.004,700.004,540.004,590.004,212.65104,226,000
Mar 5, 20254,250.004,540.004,250.004,460.004,093.34101,995,600
Mar 4, 20254,240.004,290.004,170.004,220.003,873.0771,340,000
Mar 3, 20254,180.004,310.004,120.004,260.003,909.78156,616,300
Feb 28, 20254,270.004,270.004,010.004,030.003,698.69156,574,800
Feb 27, 20254,350.004,370.004,200.004,340.003,983.2158,362,900
Feb 26, 20254,250.004,350.004,210.004,350.003,992.3842,114,300
Feb 25, 20254,230.004,280.004,110.004,230.003,882.2545,778,400
Feb 24, 20254,300.004,320.004,200.004,200.003,854.7261,467,000
Feb 21, 20254,410.004,440.004,300.004,300.003,946.5070,115,400
Feb 20, 20254,520.004,550.004,400.004,460.004,093.3449,467,500
Feb 19, 20254,750.004,750.004,480.004,520.004,148.4172,328,000
Feb 18, 20254,600.004,750.004,600.004,750.004,359.5073,992,700
Feb 17, 20254,370.004,590.004,350.004,570.004,194.3052,492,800
Feb 14, 20254,310.004,390.004,300.004,370.004,010.7461,932,800
Feb 13, 20254,280.004,300.004,210.004,250.003,900.6138,173,200
Feb 12, 20254,130.004,300.004,100.004,300.003,946.5057,782,300
Feb 11, 20254,150.004,170.004,050.004,070.003,735.4052,994,400
Feb 10, 20254,270.004,310.004,150.004,150.003,808.8346,856,100
Feb 7, 20254,250.004,350.004,160.004,270.003,918.9669,268,900
Feb 6, 20254,500.004,510.004,260.004,290.003,937.3272,520,900
Feb 5, 20254,650.004,680.004,480.004,500.004,130.0552,077,600
Feb 4, 20254,770.004,780.004,700.004,700.004,313.6144,266,700
Feb 3, 20254,770.004,800.004,640.004,780.004,387.0363,072,700
Jan 31, 20254,660.004,880.004,660.004,770.004,377.8678,958,600
Jan 30, 20254,610.004,670.004,580.004,640.004,258.5423,980,100
Jan 24, 20254,660.004,700.004,610.004,610.004,231.0142,140,900
Jan 23, 20254,790.004,820.004,650.004,650.004,267.7286,704,800
Jan 22, 20254,790.004,810.004,760.004,790.004,396.2155,899,500
Jan 21, 20254,690.004,820.004,650.004,740.004,350.3296,008,700
Jan 20, 20254,520.004,660.004,490.004,620.004,240.1967,692,300
Jan 17, 20254,450.004,570.004,380.004,470.004,102.5240,130,000
Jan 16, 20254,600.004,600.004,480.004,500.004,130.05113,849,300
Jan 15, 20254,150.004,430.004,150.004,410.004,047.4582,038,200
Jan 14, 20254,170.004,240.004,110.004,130.003,790.4771,568,000
Jan 13, 20254,320.004,330.004,200.004,210.003,863.8954,029,800
Jan 10, 20254,380.004,420.004,350.004,350.003,992.3828,235,300
Jan 9, 20254,360.004,410.004,350.004,380.004,019.9225,545,500
Jan 8, 20254,350.004,430.004,350.004,370.004,010.7439,476,000
Jan 7, 20254,370.004,410.004,340.004,360.004,001.5636,973,900
Jan 6, 20254,550.004,560.004,410.004,430.004,065.8126,008,100
Jan 3, 20254,600.004,630.004,540.004,540.004,166.7676,388,000
Jan 2, 20254,360.004,590.004,360.004,590.004,212.6556,985,400
Dec 30, 20244,340.004,380.004,270.004,350.003,992.3843,899,600
Dec 27, 20244,380.004,430.004,360.004,360.004,001.5622,838,700
Dec 24, 20244,380.004,400.004,340.004,380.004,019.9221,458,900
Dec 23, 20244,320.004,390.004,320.004,380.004,019.9243,668,100
Dec 20, 20244,330.004,360.004,260.004,260.003,909.7883,872,500
Dec 19, 20244,360.004,370.004,300.004,310.003,955.6771,247,000
Dec 18, 20244,470.004,530.004,410.004,430.004,065.8156,470,100
Dec 17, 20244,620.004,640.004,430.004,470.004,102.52119,873,700
Dec 16, 20244,610.004,720.004,600.004,640.004,258.5483,736,700
Dec 13, 20244,800.004,830.004,720.004,730.004,341.1472,851,000
Dec 12, 20245,025.005,025.004,880.004,880.004,478.8145,911,900
Dec 11, 20245,050.005,175.005,050.005,075.004,657.7839,770,900
Dec 10, 20244,990.005,100.004,930.005,100.004,680.7339,158,900
Dec 9, 20244,890.005,050.004,880.005,000.004,588.9543,938,100
Dec 6, 20244,820.004,880.004,780.004,860.004,460.4625,735,100
Dec 5, 20244,950.004,950.004,810.004,820.004,423.7533,537,600
Dec 4, 20244,800.004,980.004,790.004,950.004,543.0646,942,200
Dec 3, 20244,740.004,840.004,730.004,780.004,387.0360,101,100
Dec 2, 20244,980.005,000.004,710.004,710.004,322.7949,318,100
Nov 29, 20245,025.005,050.004,940.004,980.004,570.5948,885,400
Nov 28, 20245,025.005,075.004,950.005,025.004,611.8928,337,000
Nov 26, 20245,025.005,050.004,950.004,950.004,543.0637,322,800
Nov 25, 20244,850.005,075.004,840.004,990.004,579.7798,405,900
Nov 22, 20244,750.004,860.004,740.004,840.004,442.1050,258,400
Nov 21, 20244,820.004,850.004,710.004,720.004,331.9745,727,200
Nov 20, 20244,870.004,900.004,800.004,850.004,451.2824,693,600
Nov 19, 20244,860.004,890.004,800.004,850.004,451.2828,214,800
Nov 18, 20244,930.004,930.004,830.004,870.004,469.6422,240,200
Nov 15, 20244,920.004,940.004,870.004,910.004,506.3532,785,700
Nov 14, 20244,960.004,970.004,910.004,950.004,543.0633,431,400
Nov 13, 20244,930.005,025.004,910.004,960.004,552.2464,548,800
Nov 12, 20244,960.005,000.004,870.004,930.004,524.7070,220,900
Nov 11, 20244,950.005,025.004,800.004,990.004,579.7744,028,300
Nov 8, 20245,075.005,125.004,970.004,980.004,570.5951,133,100
Nov 7, 20245,150.005,175.005,025.005,025.004,611.8963,745,800
Nov 6, 20245,425.005,425.005,100.005,125.004,703.6767,214,100
Nov 5, 20245,275.005,450.005,250.005,400.004,956.0632,446,400
Nov 4, 20245,225.005,325.005,150.005,300.004,864.2831,669,500
Nov 1, 20245,250.005,250.005,175.005,200.004,772.5121,870,200
Oct 31, 20245,200.005,300.005,175.005,250.004,818.4050,040,800
Oct 30, 20245,300.005,325.005,200.005,225.004,795.4558,411,700
Oct 29, 20245,400.005,500.005,275.005,300.004,864.2877,068,500
Oct 28, 20245,650.005,675.005,425.005,500.005,047.8448,523,000
Oct 25, 20245,625.005,650.005,550.005,650.005,185.5120,200,300
Oct 24, 20245,650.005,700.005,625.005,625.005,162.5726,445,200
Oct 23, 20245,675.005,675.005,600.005,675.005,208.4663,163,700
Oct 22, 20245,650.005,675.005,575.005,650.005,185.5159,956,900
Oct 21, 20245,700.005,750.005,600.005,625.005,162.5750,980,600
Oct 18, 20245,550.005,650.005,550.005,650.005,185.5158,870,300
Oct 17, 20245,500.005,575.005,475.005,500.005,047.8448,570,900
Oct 16, 20245,500.005,500.005,450.005,475.005,024.9026,629,100
Oct 15, 20245,450.005,525.005,425.005,500.005,047.8444,248,600
Oct 14, 20245,375.005,450.005,375.005,425.004,979.0136,808,100
Oct 11, 20245,425.005,425.005,325.005,375.004,933.1214,488,900
Oct 10, 20245,350.005,400.005,325.005,325.004,887.2325,892,500
Oct 9, 20245,350.005,425.005,275.005,325.004,887.2370,831,500
Oct 8, 20245,150.005,400.005,100.005,350.004,910.1790,686,900
Oct 7, 20245,325.005,350.005,200.005,200.004,772.5152,624,000
Oct 4, 20245,400.005,425.005,250.005,325.004,887.2335,822,100
Oct 3, 20245,375.005,400.005,300.005,375.004,933.1242,597,000
Oct 2, 20245,325.005,400.005,300.005,350.004,910.1727,716,400
Oct 1, 20245,375.005,450.005,350.005,375.004,933.1240,085,600
Sep 30, 20245,400.005,450.005,325.005,350.004,910.1769,417,600
Sep 27, 20245,600.005,600.005,400.005,450.005,001.9579,718,100
Sep 26, 20245,600.005,625.005,450.005,600.005,139.6259,306,200
Sep 25, 20245,750.005,750.005,450.005,600.005,139.62120,885,200
Sep 24, 20245,800.005,825.005,750.005,800.005,323.1839,900,400
Sep 23, 20245,750.005,850.005,725.005,800.005,323.1848,008,700
Sep 20, 20245,825.005,825.005,750.005,750.005,277.2947,673,600
Sep 19, 20245,800.005,850.005,750.005,825.005,346.1293,847,800
Sep 18, 20245,700.005,700.005,600.005,700.005,231.4064,489,200
Sep 17, 20245,600.005,700.005,600.005,650.005,185.5140,776,200
Sep 13, 20245,600.005,650.005,575.005,625.005,162.5734,311,700
Sep 12, 20245,625.005,650.005,575.005,600.005,139.6243,318,600
Sep 11, 20245,700.005,750.005,650.005,650.005,185.5133,792,600
Sep 10, 20245,750.005,775.005,700.005,700.005,231.4055,033,900
Sep 9, 20245,650.005,750.005,625.005,725.005,254.3578,827,500
Sep 6, 20245,500.005,675.005,475.005,650.005,185.51139,365,300
Sep 5, 20245,375.005,450.005,350.005,450.005,001.9562,221,800
Sep 4, 20245,325.005,375.005,300.005,350.004,910.1747,278,700
Sep 3, 20245,375.005,400.005,325.005,375.004,933.1220,288,700
Sep 2, 20245,350.005,400.005,325.005,350.004,910.1722,988,100
Aug 30, 20245,300.005,400.005,300.005,350.004,910.1786,718,500
Aug 29, 20245,425.005,425.005,300.005,300.004,864.2840,749,200
Aug 28, 20245,400.005,425.005,275.005,375.004,933.1248,476,500
Aug 27, 20245,525.005,550.005,350.005,400.004,956.0657,135,700
Aug 26, 20245,450.005,550.005,450.005,525.005,070.7968,435,700
Aug 23, 20245,300.005,500.005,300.005,450.005,001.9569,905,300
Aug 22, 20245,425.005,425.005,225.005,275.004,841.3472,626,600
Aug 21, 20245,475.005,550.005,425.005,450.005,001.9592,703,900
Aug 20, 20245,375.005,500.005,375.005,475.005,024.9069,978,300
Aug 19, 20245,300.005,450.005,275.005,350.004,910.1755,661,900
Aug 16, 20245,300.005,350.005,275.005,300.004,864.2833,604,900
Aug 15, 20245,300.005,325.005,225.005,250.004,818.4033,034,700
Aug 14, 20245,250.005,375.005,225.005,275.004,841.3493,112,500
Aug 13, 20245,175.005,200.005,125.005,175.004,749.5626,196,400
Aug 12, 20245,150.005,150.005,075.005,125.004,703.6714,296,000
Aug 9, 20245,050.005,200.005,050.005,125.004,703.6733,031,700
Aug 8, 20245,000.005,100.004,970.005,025.004,611.8951,493,100
Aug 7, 20245,025.005,050.004,980.005,000.004,588.9532,547,900
Aug 6, 20245,000.005,075.004,940.005,025.004,611.8951,827,100
Aug 5, 20245,025.005,050.004,880.004,960.004,552.2465,485,300
Aug 2, 20245,050.005,150.005,025.005,100.004,680.7375,959,300
Aug 1, 20244,940.005,075.004,940.005,075.004,657.7854,207,300
Jul 31, 20244,970.005,025.004,920.004,970.004,561.4134,106,000
Jul 30, 20245,000.005,000.004,950.004,950.004,543.0636,234,500
Jul 29, 20245,025.005,050.005,000.005,025.004,611.8919,854,800
Jul 26, 20245,000.005,075.004,990.005,000.004,588.9541,982,600
Jul 25, 20245,050.005,075.004,980.005,025.004,611.8952,463,300
Jul 24, 20245,050.005,100.005,000.005,100.004,680.7323,442,100
Jul 23, 20245,100.005,125.005,050.005,050.004,634.8430,554,100
Jul 22, 20245,125.005,150.005,050.005,100.004,680.7332,378,000
Jul 19, 20245,075.005,100.005,025.005,100.004,680.7366,907,300
Jul 18, 20244,990.005,125.004,990.005,075.004,657.7886,127,800
Jul 17, 20245,050.005,075.005,000.005,000.004,588.9559,615,300
Jul 16, 20245,050.005,050.004,980.004,980.004,570.5966,371,200
Jul 15, 20245,050.005,075.004,980.005,025.004,611.8994,794,900
Jul 12, 20244,920.005,125.004,920.005,025.004,611.89151,520,700
Jul 11, 20244,850.004,880.004,830.004,870.004,469.6437,573,700
Jul 10, 20244,850.004,900.004,820.004,820.004,423.7548,700,200
Jul 9, 20244,670.004,870.004,670.004,860.004,460.4687,456,600
Jul 8, 20244,730.004,740.004,670.004,670.004,286.0836,004,700
Jul 5, 20244,730.004,780.004,690.004,700.004,313.6167,585,600
Jul 4, 20244,690.004,770.004,660.004,710.004,322.7961,435,900
Jul 3, 20244,730.004,740.004,630.004,650.004,267.7241,531,700
Jul 2, 20244,710.004,730.004,670.004,710.004,322.7935,142,800
Jul 1, 20244,690.004,720.004,650.004,710.004,322.7943,250,900
Jun 28, 20244,590.004,740.004,590.004,660.004,276.9095,384,300
Jun 27, 20244,450.004,610.004,430.004,580.004,203.4885,462,100
Jun 26, 20244,480.004,530.004,420.004,420.004,056.6334,063,700
Jun 25, 20244,520.004,530.004,420.004,480.004,111.7044,861,500
Jun 24, 20244,540.004,600.004,460.004,540.004,166.7649,112,400
Jun 21, 20244,400.004,610.004,400.004,540.004,166.76108,982,500
Jun 20, 20244,320.004,410.004,300.004,400.004,038.2750,579,900
Jun 19, 20244,310.004,390.004,260.004,300.003,946.5060,373,800
Jun 14, 20244,480.004,480.004,310.004,310.003,955.6765,046,900
Jun 13, 20244,500.004,520.004,460.004,480.004,111.7047,763,900
Jun 12, 20244,430.004,460.004,410.004,430.004,065.81112,781,100
Jun 11, 20244,560.004,630.004,480.004,480.004,111.7095,286,400
Jun 10, 20244,650.004,660.004,550.004,610.004,231.0165,704,900
Jun 7, 20244,770.004,780.004,660.004,700.004,313.6145,575,300
Jun 6, 20244,670.004,770.004,630.004,770.004,377.8669,154,900
Jun 5, 20244,630.004,660.004,580.004,610.004,231.0146,536,400
Jun 4, 20244,650.004,700.004,600.004,640.004,258.5452,885,400
Jun 3, 20244,460.004,640.004,450.004,620.004,240.1953,865,700
May 31, 20244,540.004,570.004,400.004,400.004,038.27145,978,300
May 30, 20244,500.004,560.004,370.004,490.004,120.8881,608,700
May 29, 20244,680.004,690.004,500.004,530.004,157.59111,830,200
May 28, 20244,700.004,790.004,690.004,710.004,322.7925,799,600
May 27, 20244,770.004,790.004,630.004,670.004,286.0860,499,200
May 22, 20244,720.004,800.004,720.004,760.004,368.6860,859,500
May 21, 20244,980.004,980.004,760.004,770.004,377.8687,501,700
May 20, 20245,200.005,250.004,950.004,980.004,570.5976,605,300
May 17, 20245,200.005,275.005,125.005,175.004,749.5667,679,700
May 16, 20245,125.005,275.005,100.005,200.004,772.51118,382,400
May 15, 20244,880.005,100.004,850.005,025.004,611.8985,730,700
May 14, 20244,790.004,940.004,780.004,930.004,524.7070,014,900
May 13, 20244,600.004,780.004,600.004,780.004,387.0354,329,600
May 8, 20244,680.004,770.004,620.004,670.004,286.0858,548,300
May 7, 20244,790.004,810.004,680.004,700.004,313.6182,580,800
May 6, 20244,880.004,890.004,800.004,810.004,414.5781,862,000
May 3, 20244,850.004,880.004,750.004,830.004,432.9289,058,400
May 2, 20245,200.005,250.004,810.004,830.004,432.92183,458,300
Apr 30, 20245,325.005,350.005,225.005,250.004,818.4073,658,500
Apr 29, 20245,125.005,225.005,050.005,225.004,795.4541,068,600
Apr 26, 20245,200.005,275.005,100.005,150.004,726.6280,482,400
Apr 25, 20245,300.005,325.005,225.005,300.004,864.2835,922,300
Apr 24, 20245,300.005,350.005,200.005,300.004,864.2844,771,200
Apr 23, 20245,375.005,425.005,250.005,250.004,818.4045,322,700
Apr 22, 20245,250.005,350.005,150.005,350.004,910.1762,509,300

Related Tickers

BMRI.JK PT Bank Mandiri (Persero) Tbk
4,610.00
+0.22%
 
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
3,620.00
-0.55%
 
BBCA.JK PT Bank Central Asia Tbk
8,300.00
-2.35%
 
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
920.00
-2.65%
 
BRIS.JK PT Bank Syariah Indonesia Tbk
2,690.00
+4.67%
 
BNGA.JK PT Bank CIMB Niaga Tbk
1,820.00
+0.28%
 
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
895.00
+1.70%
 
BDMN.JK PT Bank Danamon Indonesia Tbk
2,340.00
+0.43%
 
NISP.JK PT Bank OCBC NISP Tbk
1,285.00
+1.18%
 
BJTM.JK PT Bank Pembangunan Daerah Jawa Timur Tbk
515.00
+0.98%