Skip to main content
logo
PT Bank Negara Indonesia (Persero) Tbk (IDX:BBNI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,670.00
-60.00 (-1.61%)
Jun 19, 2026, 4:14 PM WIB

IDX:BBNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,720.003,760.003,680.003,710.00--0.54%12,470,000
Jun 18, 20263,780.003,780.003,660.003,730.003,730.00-1.84%70,456,300
Jun 17, 20263,810.003,920.003,670.003,800.003,800.00-90,260,200
Jun 15, 20263,650.003,830.003,650.003,800.003,800.006.74%110,833,800
Jun 12, 20263,570.003,650.003,520.003,560.003,560.001.71%74,824,100
Jun 11, 20263,490.003,620.003,400.003,500.003,500.001.45%135,480,500
Jun 10, 20263,320.003,560.003,300.003,450.003,450.005.50%213,541,800
Jun 9, 20263,000.003,350.002,990.003,270.003,270.008.64%182,146,000
Jun 8, 20263,150.003,190.003,010.003,010.003,010.00-6.23%146,586,500
Jun 5, 20263,400.003,420.003,210.003,210.003,210.00-6.14%87,511,600
Jun 4, 20263,570.003,580.003,350.003,420.003,420.00-4.20%107,483,200
Jun 3, 20263,770.003,790.003,560.003,570.003,570.00-5.05%60,855,300
Jun 2, 20263,760.003,820.003,710.003,760.003,760.001.62%50,891,200
May 29, 20263,820.003,850.003,700.003,700.003,700.00-3.65%160,254,100
May 26, 20263,890.003,890.003,810.003,840.003,840.00-1.29%25,818,200
May 25, 20263,810.003,930.003,800.003,890.003,890.002.91%56,968,300
May 22, 20263,800.003,810.003,750.003,780.003,780.00-0.53%25,045,300
May 21, 20263,810.003,860.003,780.003,800.003,800.00-29,621,700
May 20, 20263,830.003,880.003,770.003,800.003,800.00-0.26%54,487,000
May 19, 20263,810.003,880.003,770.003,810.003,810.000.26%42,431,700
May 18, 20263,830.003,840.003,730.003,800.003,800.00-1.81%37,869,300
May 13, 20263,890.003,890.003,820.003,870.003,870.00-1.02%24,634,300
May 12, 20263,820.003,910.003,770.003,910.003,910.002.36%44,682,300
May 11, 20263,890.003,890.003,800.003,820.003,820.00-1.04%31,597,700
May 8, 20263,980.003,990.003,860.003,860.003,860.00-3.02%58,943,300
May 7, 20263,880.003,990.003,860.003,980.003,980.003.92%56,083,300
May 6, 20263,920.003,930.003,800.003,830.003,830.00-2.30%41,949,100
May 5, 20263,840.003,970.003,810.003,920.003,920.002.08%52,769,500
May 4, 20263,780.003,860.003,760.003,840.003,840.003.23%39,293,500
Apr 30, 20263,790.003,800.003,720.003,720.003,720.00-2.11%57,549,500
Apr 29, 20263,810.003,840.003,770.003,800.003,800.000.26%27,956,600
Apr 28, 20263,750.003,790.003,680.003,790.003,790.001.88%31,602,700
Apr 27, 20263,790.003,800.003,720.003,720.003,720.00-1.33%27,549,200
Apr 24, 20263,850.003,860.003,720.003,770.003,770.00-2.58%53,993,700
Apr 23, 20263,850.003,890.003,820.003,870.003,870.001.04%56,532,500
Apr 22, 20263,750.003,840.003,740.003,830.003,830.002.68%58,900,700
Apr 21, 20263,670.003,730.003,660.003,730.003,730.001.63%30,514,900
Apr 20, 20263,710.003,730.003,660.003,670.003,670.00-1.08%36,946,800
Apr 17, 20263,690.003,740.003,690.003,710.003,710.000.27%22,706,000
Apr 16, 20263,700.003,700.003,660.003,700.003,700.000.82%30,456,000
Apr 15, 20263,770.003,790.003,660.003,670.003,670.00-1.87%57,711,000
Apr 14, 20263,740.003,780.003,710.003,740.003,740.001.63%51,368,500
Apr 13, 20263,710.003,710.003,660.003,680.003,680.00-1.34%36,975,400
Apr 10, 20263,730.003,820.003,700.003,730.003,730.000.54%58,848,500
Apr 9, 20263,760.003,770.003,680.003,710.003,710.00-1.85%55,090,400
Apr 8, 20263,650.003,800.003,630.003,780.003,780.007.69%112,845,200
Apr 7, 20263,640.003,660.003,510.003,510.003,510.00-3.57%101,473,800
Apr 6, 20263,700.003,720.003,630.003,640.003,640.00-1.62%45,425,200
Apr 2, 20263,730.003,750.003,690.003,700.003,700.00-0.54%53,750,100
Apr 1, 20263,830.003,840.003,720.003,720.003,720.00-1.06%88,881,000