Skip to main content
logo
PT Bank Negara Indonesia (Persero) Tbk (IDX:BBNI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,750.00
-50.00 (-1.32%)
Sep 11, 2026, 4:14 PM WIB

IDX:BBNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,800.003,800.003,720.003,720.003,720.00-2.11%11,569,600
Sep 10, 20263,830.003,840.003,770.003,800.003,800.00-0.52%37,595,400
Sep 9, 20263,880.003,890.003,790.003,820.003,820.00-1.29%52,560,700
Sep 8, 20263,890.003,910.003,850.003,870.003,870.00-1.02%44,905,000
Sep 7, 20263,900.003,930.003,880.003,910.003,910.00-0.76%21,661,900
Sep 4, 20263,960.004,000.003,940.003,940.003,940.00-0.51%27,444,800
Sep 3, 20263,920.004,000.003,890.003,960.003,960.001.54%44,394,500
Sep 2, 20263,880.003,940.003,870.003,900.003,900.000.78%22,415,500
Sep 1, 20263,860.003,920.003,860.003,870.003,870.000.26%31,808,400
Aug 31, 20263,780.003,900.003,760.003,860.003,860.002.12%115,236,500
Aug 28, 20263,710.003,780.003,710.003,780.003,780.001.89%48,082,900
Aug 27, 20263,670.003,720.003,620.003,710.003,710.000.82%47,055,500
Aug 26, 20263,680.003,700.003,630.003,680.003,680.00-38,659,400
Aug 24, 20263,730.003,740.003,650.003,680.003,680.00-1.34%33,072,400
Aug 21, 20263,600.003,780.003,590.003,730.003,730.003.90%92,322,200
Aug 20, 20263,570.003,590.003,550.003,590.003,590.000.84%33,838,500
Aug 19, 20263,600.003,610.003,560.003,560.003,560.00-0.84%21,565,300
Aug 18, 20263,630.003,660.003,590.003,590.003,590.00-1.10%26,064,000
Aug 14, 20263,610.003,630.003,590.003,630.003,630.000.55%19,651,900
Aug 13, 20263,600.003,620.003,580.003,610.003,610.000.84%25,813,700
Aug 12, 20263,560.003,590.003,550.003,580.003,580.000.85%23,117,900
Aug 11, 20263,650.003,660.003,550.003,550.003,550.00-2.74%29,926,000
Aug 10, 20263,640.003,670.003,620.003,650.003,650.000.55%22,297,300
Aug 7, 20263,640.003,660.003,620.003,630.003,630.000.28%22,690,800
Aug 6, 20263,640.003,690.003,610.003,620.003,620.00-0.28%37,046,200
Aug 5, 20263,660.003,660.003,600.003,630.003,630.00-0.82%40,879,400
Aug 4, 20263,530.003,660.003,530.003,660.003,660.003.98%65,344,400
Aug 3, 20263,570.003,570.003,500.003,520.003,520.00-0.28%19,986,000
Jul 31, 20263,570.003,580.003,510.003,530.003,530.00-0.56%48,321,300
Jul 30, 20263,470.003,550.003,460.003,550.003,550.002.60%42,430,600
Jul 29, 20263,480.003,520.003,450.003,460.003,460.00-0.57%34,501,600
Jul 28, 20263,520.003,540.003,480.003,480.003,480.00-1.14%21,024,300
Jul 27, 20263,460.003,540.003,450.003,520.003,520.00-62,103,400
Jul 24, 20263,540.003,570.003,490.003,520.003,520.00-2.22%38,325,800
Jul 23, 20263,610.003,620.003,560.003,600.003,600.00-0.28%42,071,600
Jul 22, 20263,640.003,640.003,550.003,610.003,610.00-0.28%45,262,500
Jul 21, 20263,620.003,650.003,570.003,620.003,620.000.84%61,348,500
Jul 20, 20263,600.003,650.003,580.003,590.003,590.000.28%71,579,400
Jul 17, 20263,500.003,640.003,470.003,580.003,580.002.29%103,072,800
Jul 16, 20263,460.003,540.003,460.003,500.003,500.001.16%49,344,600
Jul 15, 20263,490.003,540.003,460.003,460.003,460.00-0.29%34,196,500
Jul 14, 20263,550.003,560.003,460.003,470.003,470.00-1.70%48,830,900
Jul 13, 20263,420.003,570.003,370.003,530.003,530.003.22%51,536,900
Jul 10, 20263,430.003,450.003,380.003,420.003,420.00-29,336,200
Jul 9, 20263,370.003,420.003,320.003,420.003,420.001.18%24,656,200
Jul 8, 20263,430.003,450.003,380.003,380.003,380.00-2.59%55,492,400
Jul 7, 20263,300.003,470.003,290.003,470.003,470.005.79%60,892,800
Jul 6, 20263,250.003,320.003,210.003,280.003,280.000.92%29,228,500
Jul 3, 20263,210.003,290.003,210.003,250.003,250.002.52%28,681,500
Jul 2, 20263,110.003,230.003,110.003,170.003,170.002.26%56,394,800