Jakarta - Delayed Quote IDR

PT Bank Permata Tbk (BNLI.JK)

2,400.00
-30.00
(-1.23%)
At close: 4:14:06 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252,420.002,420.002,390.002,400.002,400.00122,300
Jun 12, 20252,430.002,430.002,390.002,430.002,430.00191,400
Jun 11, 20252,380.002,440.002,370.002,430.002,430.00374,800
Jun 10, 20252,410.002,410.002,370.002,380.002,380.00229,300
Jun 5, 20252,390.002,440.002,360.002,410.002,410.00271,900
Jun 4, 20252,440.002,440.002,350.002,380.002,380.00244,100
Jun 3, 20252,430.002,430.002,370.002,400.002,400.00228,400
Jun 2, 20252,440.002,440.002,340.002,430.002,430.00320,900
May 28, 20252,430.002,440.002,390.002,430.002,430.00281,300
May 27, 20252,350.002,450.002,240.002,430.002,430.001,471,400
May 26, 20252,290.002,350.002,240.002,350.002,350.00674,900
May 23, 20252,190.002,290.002,180.002,290.002,290.00585,500
May 22, 20252,210.002,210.002,170.002,170.002,170.00222,300
May 21, 20252,230.002,230.002,170.002,220.002,220.00337,900
May 20, 20252,240.002,240.002,190.002,230.002,230.00504,700
May 19, 20252,260.002,270.002,220.002,240.002,240.00301,000
May 16, 20252,240.002,270.002,230.002,260.002,260.00158,600
May 15, 20252,350.002,350.002,220.002,230.002,230.00760,200
May 14, 20252,370.002,450.002,270.002,270.002,270.00513,900
May 9, 20252,350.002,400.002,290.002,400.002,400.00544,900
May 8, 20252,280.002,340.002,240.002,340.002,340.00370,100
May 7, 20252,260.002,350.002,240.002,280.002,280.00484,300
May 6, 20252,230.002,320.002,230.002,230.002,230.00507,600
May 5, 20252,330.002,330.002,220.002,220.002,220.00750,400
May 2, 20252,250.002,320.002,240.002,310.002,310.00549,000
Apr 30, 20252,200.002,250.002,200.002,240.002,240.00684,000
Apr 29, 20252,110.002,200.002,100.002,200.002,200.00953,300
Apr 28, 20252,080.002,100.002,080.002,100.002,100.00423,500
Apr 25, 20252,130.002,130.002,050.002,080.002,080.00383,400
Apr 24, 20252,060.002,140.002,060.002,130.002,130.00440,000
Apr 23, 20252,190.002,200.002,100.002,120.002,120.00246,000
Apr 22, 20252,150.002,190.002,010.002,190.002,190.00689,100
Apr 21, 2025 30 Dividend
Apr 21, 20252,220.002,220.002,100.002,150.002,150.00636,500
Apr 17, 20252,270.002,290.002,200.002,220.002,190.00571,600
Apr 16, 20252,300.002,300.002,250.002,260.002,229.46281,000
Apr 15, 20252,330.002,330.002,250.002,290.002,259.05692,000
Apr 14, 20252,300.002,390.002,300.002,350.002,318.24357,200
Apr 11, 20252,450.002,450.002,300.002,300.002,268.92535,200
Apr 10, 20252,380.002,470.002,340.002,400.002,367.571,002,500
Apr 9, 20252,290.002,360.002,240.002,360.002,328.11595,600
Apr 8, 20252,300.002,420.002,200.002,290.002,259.05938,900
Mar 27, 20252,500.002,560.002,460.002,530.002,495.81678,800
Mar 26, 20252,460.002,500.002,450.002,500.002,466.22458,400
Mar 25, 20252,460.002,500.002,410.002,460.002,426.76621,000
Mar 24, 20252,450.002,480.002,320.002,460.002,426.761,008,600
Mar 21, 20252,480.002,480.002,380.002,470.002,436.62589,400
Mar 20, 20252,490.002,490.002,410.002,470.002,436.62309,300
Mar 19, 20252,420.002,490.002,410.002,430.002,397.16484,400
Mar 18, 20252,480.002,490.002,210.002,420.002,387.301,738,400
Mar 17, 20252,450.002,480.002,300.002,450.002,416.891,627,100
Mar 14, 20252,310.002,520.002,300.002,450.002,416.892,216,900
Mar 13, 20252,550.002,550.002,070.002,300.002,268.928,094,300
Mar 12, 20252,580.002,630.002,540.002,560.002,525.411,284,500
Mar 11, 20252,600.002,630.002,430.002,580.002,545.142,176,700
Mar 10, 20252,520.002,600.002,510.002,570.002,535.271,377,200
Mar 7, 20252,500.002,630.002,480.002,520.002,485.952,039,600
Mar 6, 20252,530.002,640.002,390.002,500.002,466.224,376,300
Mar 5, 20252,400.002,640.002,390.002,530.002,495.818,067,600
Mar 4, 20252,300.002,400.002,240.002,370.002,337.972,683,700
Mar 3, 20252,190.002,330.002,080.002,300.002,268.922,805,200
Feb 28, 20252,230.002,260.002,050.002,180.002,150.542,599,100
Feb 27, 20252,110.002,230.002,010.002,230.002,199.862,957,500
Feb 26, 20252,350.002,350.002,050.002,110.002,081.494,053,400
Feb 25, 20252,360.002,460.002,200.002,350.002,318.244,461,900
Feb 24, 20252,070.002,460.002,070.002,320.002,288.659,657,200
Feb 21, 20251,805.002,130.001,805.002,070.002,042.038,833,200
Feb 20, 20251,795.001,830.001,745.001,805.001,780.611,998,900
Feb 19, 20251,705.001,805.001,700.001,795.001,770.743,359,300
Feb 18, 20251,690.001,730.001,605.001,690.001,667.163,238,000
Feb 17, 20251,635.001,720.001,480.001,655.001,632.645,178,100
Feb 14, 20251,390.001,675.001,385.001,630.001,607.975,471,100
Feb 13, 20251,340.001,390.001,310.001,390.001,371.22430,900
Feb 12, 20251,315.001,345.001,290.001,340.001,321.89811,300
Feb 11, 20251,300.001,320.001,250.001,315.001,297.231,003,100
Feb 10, 20251,325.001,325.001,280.001,300.001,282.43497,700
Feb 7, 20251,315.001,350.001,240.001,325.001,307.091,549,900
Feb 6, 20251,345.001,350.001,315.001,315.001,297.23384,300
Feb 5, 20251,345.001,355.001,320.001,350.001,331.76487,100
Feb 4, 20251,325.001,345.001,295.001,345.001,326.82644,600
Feb 3, 20251,325.001,330.001,300.001,320.001,302.16602,800
Jan 31, 20251,300.001,330.001,285.001,325.001,307.091,238,200
Jan 30, 20251,305.001,315.001,285.001,305.001,287.36577,000
Jan 24, 20251,290.001,310.001,265.001,305.001,287.36955,900
Jan 23, 20251,305.001,305.001,245.001,290.001,272.57730,300
Jan 22, 20251,295.001,340.001,270.001,300.001,282.431,797,500
Jan 21, 20251,285.001,300.001,220.001,295.001,277.501,470,600
Jan 20, 20251,250.001,295.001,210.001,280.001,262.701,489,200
Jan 17, 20251,215.001,255.001,175.001,250.001,233.111,696,100
Jan 16, 20251,190.001,245.001,135.001,215.001,198.582,310,400
Jan 15, 20251,100.001,200.001,100.001,185.001,168.992,853,900
Jan 14, 20251,100.001,120.001,065.001,100.001,085.141,677,700
Jan 13, 20251,095.001,100.001,045.001,100.001,085.141,141,200
Jan 10, 20251,020.001,080.001,000.001,070.001,055.541,723,000
Jan 9, 2025985.001,035.00950.001,020.001,006.22732,200
Jan 8, 2025970.00995.00955.00970.00956.8982,700
Jan 7, 2025990.00990.00955.00965.00951.96115,700
Jan 6, 20251,000.001,000.00960.00990.00976.62258,700
Jan 3, 2025970.001,000.00960.001,000.00986.49218,700
Jan 2, 2025975.00975.00950.00970.00956.89213,600
Dec 30, 2024945.00965.00940.00945.00932.2392,100
Dec 27, 2024950.00960.00940.00945.00932.23183,400
Dec 24, 2024955.00960.00945.00945.00932.2381,000
Dec 23, 2024950.00960.00940.00950.00937.16110,300
Dec 20, 2024955.00955.00930.00940.00927.30117,700
Dec 19, 2024965.00965.00925.00930.00917.43419,800
Dec 18, 2024980.00990.00965.00965.00951.96221,600
Dec 17, 2024990.00990.00975.00980.00966.7678,400
Dec 16, 2024985.001,020.00975.00980.00966.76482,300
Dec 13, 20241,000.001,000.00975.00985.00971.69138,900
Dec 12, 2024990.001,005.00980.00990.00976.62265,500
Dec 11, 20241,000.001,000.00990.00990.00976.62239,400
Dec 10, 20241,010.001,020.00990.001,000.00986.49295,700
Dec 9, 2024990.001,025.00990.001,000.00986.49555,500
Dec 6, 2024990.001,000.00975.00990.00976.62133,500
Dec 5, 2024995.001,005.00985.00990.00976.62310,600
Dec 4, 2024990.001,000.00980.00995.00981.55539,700
Dec 3, 2024970.00990.00965.00985.00971.69383,100
Dec 2, 2024985.00985.00965.00965.00951.96438,400
Nov 29, 2024990.00990.00965.00975.00961.82760,300
Nov 28, 20241,015.001,035.00950.00985.00971.691,828,400
Nov 26, 20241,010.001,020.001,000.001,000.00986.49578,500
Nov 25, 20241,035.001,050.001,000.001,000.00986.491,656,100
Nov 22, 20241,080.001,080.00980.001,010.00996.357,384,500
Nov 21, 20241,075.001,090.001,075.001,080.001,065.4197,500
Nov 20, 20241,085.001,090.001,075.001,090.001,075.2777,500
Nov 19, 20241,085.001,095.001,080.001,080.001,065.41171,100
Nov 18, 20241,080.001,100.001,080.001,080.001,065.41162,800
Nov 15, 20241,095.001,125.001,075.001,080.001,065.41592,500
Nov 14, 20241,150.001,170.001,095.001,105.001,090.07297,300
Nov 13, 20241,095.001,145.001,095.001,145.001,129.53402,800
Nov 12, 20241,095.001,100.001,080.001,095.001,080.20232,100
Nov 11, 20241,110.001,120.001,075.001,095.001,080.20290,400
Nov 8, 20241,090.001,150.001,075.001,110.001,095.00410,600
Nov 7, 20241,110.001,110.001,080.001,085.001,070.34337,200
Nov 6, 20241,115.001,120.001,100.001,100.001,085.14616,400
Nov 5, 20241,125.001,130.001,105.001,115.001,099.93350,000
Nov 4, 20241,160.001,180.001,110.001,115.001,099.931,044,500
Nov 1, 20241,180.001,200.001,160.001,170.001,154.19545,000
Oct 31, 20241,145.001,210.001,120.001,180.001,164.051,738,200
Oct 30, 20241,175.001,175.001,130.001,145.001,129.531,931,400
Oct 29, 20241,200.001,260.001,175.001,175.001,159.121,985,700
Oct 28, 20241,325.001,455.001,180.001,200.001,183.7816,720,000
Oct 25, 20241,080.001,285.001,080.001,285.001,267.6419,935,300
Oct 24, 20241,055.001,065.001,015.001,030.001,016.08536,100
Oct 23, 20241,030.001,075.001,030.001,050.001,035.81168,600
Oct 22, 20241,075.001,090.001,050.001,070.001,055.54254,500
Oct 21, 20241,095.001,100.001,075.001,075.001,060.47234,300
Oct 18, 20241,095.001,130.001,060.001,090.001,075.271,716,800
Oct 17, 20241,095.001,100.001,080.001,095.001,080.20669,100
Oct 16, 20241,090.001,095.001,075.001,095.001,080.2093,200
Oct 15, 20241,070.001,100.001,060.001,090.001,075.271,056,800
Oct 14, 20241,055.001,090.001,045.001,070.001,055.541,133,600
Oct 11, 20241,065.001,100.001,045.001,055.001,040.74116,800
Oct 10, 20241,085.001,090.001,025.001,045.001,030.88918,500
Oct 9, 20241,060.001,085.001,045.001,055.001,040.74131,700
Oct 8, 20241,045.001,090.001,040.001,055.001,040.74741,100
Oct 7, 20241,060.001,100.001,015.001,045.001,030.881,135,300
Oct 4, 20241,070.001,100.001,040.001,060.001,045.682,117,000
Oct 3, 20241,120.001,140.001,040.001,060.001,045.681,484,100
Oct 2, 20241,175.001,185.001,105.001,120.001,104.862,248,100
Oct 1, 20241,185.001,185.001,160.001,160.001,144.32850,900
Sep 30, 20241,180.001,215.001,160.001,170.001,154.192,293,100
Sep 27, 20241,175.001,220.001,175.001,175.001,159.121,472,900
Sep 26, 20241,160.001,245.001,160.001,175.001,159.122,186,300
Sep 25, 20241,165.001,180.001,155.001,170.001,154.19499,300
Sep 24, 20241,160.001,195.001,155.001,165.001,149.26400,100
Sep 23, 20241,155.001,175.001,150.001,160.001,144.32379,900
Sep 20, 20241,170.001,175.001,150.001,155.001,139.39571,800
Sep 19, 20241,170.001,180.001,155.001,165.001,149.26633,800
Sep 18, 20241,175.001,190.001,155.001,165.001,149.26463,800
Sep 17, 20241,170.001,180.001,160.001,170.001,154.19395,000
Sep 13, 20241,180.001,200.001,160.001,175.001,159.12609,800
Sep 12, 20241,170.001,200.001,160.001,185.001,168.99554,800
Sep 11, 20241,210.001,220.001,160.001,160.001,144.32834,300
Sep 10, 20241,200.001,215.001,185.001,200.001,183.781,295,600
Sep 9, 20241,185.001,240.001,175.001,195.001,178.852,377,400
Sep 6, 20241,185.001,205.001,150.001,180.001,164.05895,000
Sep 5, 20241,185.001,200.001,155.001,175.001,159.12672,200
Sep 4, 20241,210.001,220.001,160.001,175.001,159.122,303,900
Sep 3, 20241,210.001,230.001,190.001,210.001,193.65652,000
Sep 2, 20241,215.001,265.001,195.001,210.001,193.652,132,700
Aug 30, 20241,255.001,265.001,170.001,210.001,193.653,302,300
Aug 29, 20241,385.001,410.001,225.001,245.001,228.186,944,200
Aug 28, 20241,300.001,445.001,270.001,370.001,351.496,398,600
Aug 27, 20241,515.001,520.001,280.001,300.001,282.4310,110,500
Aug 26, 20241,500.001,815.001,500.001,500.001,479.7321,124,600
Aug 23, 20241,220.001,455.001,220.001,455.001,435.3410,978,600
Aug 22, 2024935.001,165.00930.001,165.001,149.267,774,500
Aug 21, 2024945.00945.00920.00935.00922.36447,000
Aug 20, 2024930.00945.00925.00940.00927.30224,200
Aug 19, 2024915.00945.00915.00930.00917.4367,900
Aug 16, 2024915.00920.00910.00915.00902.6442,300
Aug 15, 2024920.00925.00910.00920.00907.5752,500
Aug 14, 2024910.00920.00910.00920.00907.5760,900
Aug 13, 2024915.00915.00900.00910.00897.7052,900
Aug 12, 2024905.00915.00905.00915.00902.6412,800
Aug 9, 2024915.00925.00900.00910.00897.7074,300
Aug 8, 2024910.00915.00905.00915.00902.6420,500
Aug 7, 2024915.00920.00905.00910.00897.7023,400
Aug 6, 2024905.00920.00900.00915.00902.64113,900
Aug 5, 2024930.00930.00905.00915.00902.6472,300
Aug 2, 2024930.00940.00920.00930.00917.4334,600
Aug 1, 2024920.00940.00915.00930.00917.43127,700
Jul 31, 2024915.00930.00915.00920.00907.5779,900
Jul 30, 2024910.00920.00905.00915.00902.6477,400
Jul 29, 2024910.00915.00910.00910.00897.7039,400
Jul 26, 2024915.00915.00900.00910.00897.7086,300
Jul 25, 2024920.00925.00910.00915.00902.6437,600
Jul 24, 2024920.00925.00920.00920.00907.5750,300
Jul 23, 2024915.00920.00915.00920.00907.5729,300
Jul 22, 2024925.00925.00910.00915.00902.6435,400
Jul 19, 2024925.00925.00915.00920.00907.5729,400
Jul 18, 2024920.00925.00915.00925.00912.5030,700
Jul 17, 2024915.00930.00905.00925.00912.5049,700
Jul 16, 2024920.00920.00905.00915.00902.64107,300
Jul 15, 2024910.00930.00910.00915.00902.64136,900
Jul 12, 2024910.00910.00895.00910.00897.70142,000
Jul 11, 2024905.00910.00900.00910.00897.70109,800
Jul 10, 2024905.00910.00900.00905.00892.7756,500
Jul 9, 2024905.00910.00895.00900.00887.8449,200
Jul 8, 2024895.00910.00895.00905.00892.7757,000
Jul 5, 2024900.00905.00895.00895.00882.9187,100
Jul 4, 2024895.00910.00880.00900.00887.8457,900
Jul 3, 2024850.00900.00850.00895.00882.9122,100
Jul 2, 2024895.00900.00885.00895.00882.9141,000
Jul 1, 2024885.00900.00875.00900.00887.84104,600
Jun 28, 2024890.00895.00875.00890.00877.9769,100
Jun 27, 2024885.00900.00885.00890.00877.9744,400
Jun 26, 2024890.00895.00880.00880.00868.1154,000
Jun 25, 2024885.00905.00885.00890.00877.9718,500
Jun 24, 2024880.00890.00880.00880.00868.1117,500
Jun 21, 2024880.00885.00875.00880.00868.1116,600
Jun 20, 2024870.00885.00870.00870.00858.2441,800
Jun 19, 2024875.00880.00865.00875.00863.18110,600
Jun 14, 2024880.00895.00870.00875.00863.18104,800
Jun 13, 2024885.00890.00880.00880.00868.1171,600

Related Tickers

BDMN.JK PT Bank Danamon Indonesia Tbk
2,480.00
-0.40%
 
BNGA.JK PT Bank CIMB Niaga Tbk
1,730.00
-0.29%
 
BRIS.JK PT Bank Syariah Indonesia Tbk
2,590.00
-1.15%
 
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
4,000.00
-1.72%
 
BBCA.JK PT Bank Central Asia Tbk
9,025.00
-1.10%