Skip to main content
logo
PT Bank Negara Indonesia (Persero) Tbk (IDX:BBNI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,460.00
+30.00 (0.68%)
Aug 21, 2025, 2:50 PM WIB

IDX:BBNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20254,290.004,450.004,290.004,430.004,430.002.31%52,871,500
Aug 19, 20254,360.004,360.004,280.004,330.004,330.00-0.92%34,407,300
Aug 15, 20254,370.004,450.004,370.004,370.004,370.00-0.46%62,301,400
Aug 14, 20254,400.004,400.004,360.004,390.004,390.000.46%43,156,900
Aug 13, 20254,390.004,420.004,310.004,370.004,370.000.23%54,042,400
Aug 12, 20254,220.004,420.004,210.004,360.004,360.003.81%120,908,000
Aug 11, 20254,090.004,220.004,080.004,200.004,200.003.19%61,703,500
Aug 8, 20254,090.004,100.004,070.004,070.004,070.00-1.21%43,531,000
Aug 7, 20254,120.004,140.004,100.004,120.004,120.000.49%21,207,800
Aug 6, 20254,220.004,230.004,100.004,100.004,100.00-2.84%27,975,700
Aug 5, 20254,040.004,230.004,040.004,220.004,220.005.24%93,772,700
Aug 4, 20254,000.004,030.003,990.004,010.004,010.00-30,440,700
Aug 1, 20254,050.004,070.004,010.004,010.004,010.00-32,295,500
Jul 31, 20254,100.004,110.004,010.004,010.004,010.00-2.67%50,384,500
Jul 30, 20254,150.004,160.004,090.004,120.004,120.00-0.72%33,919,100
Jul 29, 20254,200.004,200.004,120.004,150.004,150.00-1.43%27,287,100
Jul 28, 20254,110.004,220.004,090.004,210.004,210.002.93%45,451,600
Jul 25, 20254,160.004,180.004,070.004,090.004,090.00-3.08%48,597,600
Jul 24, 20254,100.004,250.004,080.004,220.004,220.002.93%57,276,100
Jul 23, 20254,080.004,100.004,040.004,100.004,100.001.23%23,315,700
Jul 22, 20254,090.004,090.004,040.004,050.004,050.00-0.49%32,607,800
Jul 21, 20254,140.004,140.004,070.004,070.004,070.00-1.21%35,004,100
Jul 18, 20254,120.004,150.004,100.004,120.004,120.000.24%35,072,000
Jul 17, 20254,140.004,140.004,090.004,110.004,110.00-0.48%25,818,000
Jul 16, 20254,130.004,150.004,080.004,130.004,130.001.98%66,349,800
Jul 15, 20254,040.004,070.004,010.004,050.004,050.000.25%30,497,400
Jul 14, 20254,190.004,190.004,000.004,040.004,040.00-3.35%68,377,100
Jul 11, 20254,130.004,220.004,120.004,180.004,180.001.70%48,939,300
Jul 10, 20253,980.004,140.003,980.004,110.004,110.002.75%44,060,900
Jul 9, 20253,960.004,000.003,950.004,000.004,000.000.76%27,904,300
Jul 8, 20253,980.004,020.003,950.003,970.003,970.00-0.75%27,867,600
Jul 7, 20254,000.004,010.003,930.004,000.004,000.00-28,005,400
Jul 4, 20253,970.004,010.003,950.004,000.004,000.000.76%30,396,500
Jul 3, 20254,010.004,060.003,970.003,970.003,970.00-1.24%49,947,500
Jul 2, 20254,010.004,040.003,970.004,020.004,020.000.25%31,192,900
Jul 1, 20254,120.004,130.004,000.004,010.004,010.00-2.67%55,713,800
Jun 30, 20254,130.004,130.004,050.004,120.004,120.00-53,732,100
Jun 26, 20254,110.004,120.004,050.004,120.004,120.000.24%31,912,200
Jun 25, 20254,200.004,200.004,060.004,110.004,110.00-0.72%33,883,900
Jun 24, 20254,160.004,210.004,140.004,140.004,140.001.97%51,925,200
Jun 23, 20254,060.004,100.003,970.004,060.004,060.00-1.22%53,486,400
Jun 20, 20254,120.004,140.004,050.004,110.004,110.00-0.48%178,506,500
Jun 19, 20254,300.004,300.004,100.004,130.004,130.00-3.95%87,781,700
Jun 18, 20254,350.004,360.004,250.004,300.004,300.00-1.38%40,711,200
Jun 17, 20254,400.004,420.004,350.004,360.004,360.00-0.91%44,876,400
Jun 16, 20254,490.004,490.004,360.004,400.004,400.00-3.08%90,223,800
Jun 13, 20254,480.004,540.004,450.004,540.004,540.00-30,548,300
Jun 12, 20254,530.004,540.004,480.004,540.004,540.00-29,571,100
Jun 11, 20254,530.004,540.004,480.004,540.004,540.000.44%35,008,700
Jun 10, 20254,470.004,520.004,450.004,520.004,520.002.26%45,818,600