Skip to main content
logo
PT Bank Negara Indonesia (Persero) Tbk (IDX:BBNI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,370.00
+130.00 (3.07%)
Oct 24, 2025, 4:14 PM WIB

IDX:BBNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,220.004,410.004,210.004,380.004,380.003.30%97,408,700
Oct 23, 20254,030.004,250.004,020.004,240.004,240.005.21%130,641,200
Oct 22, 20254,070.004,150.004,000.004,030.004,030.00-0.49%81,226,400
Oct 21, 20254,110.004,130.004,030.004,050.004,050.000.25%88,064,800
Oct 20, 20253,870.004,110.003,860.004,040.004,040.006.32%146,203,400
Oct 17, 20253,870.003,900.003,800.003,800.003,800.00-1.30%60,733,400
Oct 16, 20253,790.003,890.003,760.003,850.003,850.002.12%55,980,800
Oct 15, 20253,810.003,840.003,720.003,770.003,770.00-0.79%84,578,200
Oct 14, 20253,910.003,940.003,800.003,800.003,800.00-2.56%69,452,400
Oct 13, 20253,920.003,940.003,870.003,900.003,900.00-1.76%38,351,600
Oct 10, 20254,090.004,090.003,950.003,970.003,970.00-3.17%48,778,300
Oct 9, 20253,910.004,150.003,860.004,100.004,100.004.06%106,114,200
Oct 8, 20254,000.004,010.003,930.003,940.003,940.00-1.25%28,812,600
Oct 7, 20254,030.004,040.003,970.003,990.003,990.00-0.25%41,251,900
Oct 6, 20254,040.004,090.004,000.004,000.004,000.00-0.99%35,064,400
Oct 3, 20254,060.004,080.004,010.004,040.004,040.00-26,763,100
Oct 2, 20254,050.004,100.004,040.004,040.004,040.00-0.25%34,730,200
Oct 1, 20254,050.004,120.004,050.004,050.004,050.00-1.22%37,812,400
Sep 30, 20254,170.004,170.004,100.004,100.004,100.00-1.68%60,162,600
Sep 29, 20254,160.004,170.004,110.004,170.004,170.00-0.24%41,037,000
Sep 26, 20254,150.004,180.004,110.004,180.004,180.00-0.24%39,380,500
Sep 25, 20254,180.004,190.004,140.004,190.004,190.00-35,633,900
Sep 24, 20254,220.004,230.004,170.004,190.004,190.00-0.24%28,653,700
Sep 23, 20254,210.004,240.004,170.004,200.004,200.00-0.24%63,520,200
Sep 22, 20254,270.004,280.004,170.004,210.004,210.00-1.41%63,520,200
Sep 19, 20254,250.004,290.004,210.004,270.004,270.00-1.61%100,584,800
Sep 18, 20254,480.004,490.004,250.004,340.004,340.00-2.47%90,929,900
Sep 17, 20254,390.004,450.004,330.004,450.004,450.001.83%54,546,000
Sep 16, 20254,440.004,450.004,320.004,370.004,370.00-0.91%52,083,500
Sep 15, 20254,550.004,600.004,410.004,410.004,410.00-2.43%74,523,400
Sep 12, 20254,430.004,530.004,330.004,520.004,520.002.26%109,797,100
Sep 11, 20254,210.004,430.004,210.004,420.004,420.007.80%130,159,900
Sep 10, 20254,100.004,140.004,080.004,100.004,100.000.49%65,280,300
Sep 9, 20254,160.004,200.004,020.004,080.004,080.00-2.39%102,884,200
Sep 8, 20254,430.004,440.004,050.004,180.004,180.00-4.35%55,687,200
Sep 4, 20254,410.004,410.004,340.004,370.004,370.00-0.91%17,346,200
Sep 3, 20254,320.004,410.004,320.004,410.004,410.002.32%29,754,100
Sep 2, 20254,340.004,430.004,290.004,310.004,310.00-0.23%28,517,700
Sep 1, 20254,170.004,400.004,150.004,320.004,320.00-1.37%60,513,100
Aug 29, 20254,440.004,460.004,350.004,380.004,380.00-1.79%60,711,900
Aug 28, 20254,480.004,500.004,450.004,460.004,460.000.22%37,274,600
Aug 27, 20254,500.004,500.004,400.004,450.004,450.00-1.98%45,966,700
Aug 26, 20254,430.004,540.004,370.004,540.004,540.002.02%85,603,900
Aug 25, 20254,460.004,520.004,440.004,450.004,450.001.37%53,434,200
Aug 22, 20254,500.004,500.004,380.004,390.004,390.00-2.23%32,633,000
Aug 21, 20254,420.004,490.004,400.004,490.004,490.001.35%60,899,400
Aug 20, 20254,290.004,450.004,290.004,430.004,430.002.31%52,897,600
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