Skip to main content
logo
PT Bank Negara Indonesia (Persero) Tbk (IDX:BBNI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,700.00
-140.00 (-3.65%)
May 29, 2026, 4:14 PM WIB

IDX:BBNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20263,850.003,880.003,760.003,760.003,760.00-2.34%76,852,900
Mar 30, 20263,860.003,860.003,780.003,850.003,850.00-1.28%82,872,100
Mar 27, 20263,980.003,990.003,900.003,900.003,900.00-2.50%76,824,500
Mar 26, 20264,050.004,060.003,970.004,000.004,000.00-0.99%90,175,900
Mar 25, 20264,050.004,090.003,980.004,040.004,040.00-0.01%247,987,000
Mar 17, 20264,330.004,390.004,320.004,390.004,040.591.62%209,818,800
Mar 16, 20264,250.004,340.004,230.004,320.003,976.161.89%126,138,200
Mar 13, 20264,290.004,310.004,220.004,240.003,902.53-0.93%99,440,600
Mar 12, 20264,300.004,350.004,270.004,280.003,939.34-0.23%87,013,000
Mar 11, 20264,300.004,330.004,280.004,290.003,948.550.70%54,796,500
Mar 10, 20264,350.004,370.004,250.004,260.003,920.93-0.70%66,622,300
Mar 9, 20264,150.004,330.004,130.004,290.003,948.550.47%102,376,100
Mar 6, 20264,270.004,300.004,210.004,270.003,930.14-0.23%47,786,400