Skip to main content
logo
PT Bank Negara Indonesia (Persero) Tbk (IDX:BBNI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,730.00
+140.00 (3.90%)
Aug 21, 2026, 4:14 PM WIB

IDX:BBNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20263,160.003,180.003,090.003,100.003,100.00-1.90%68,356,600
Jun 30, 20263,250.003,270.003,160.003,160.003,160.00-3.07%68,047,800
Jun 29, 20263,340.003,350.003,260.003,260.003,260.00-1.81%30,133,200
Jun 26, 20263,330.003,370.003,230.003,320.003,320.00-0.90%75,387,100
Jun 25, 20263,320.003,430.003,300.003,350.003,350.000.90%51,645,300
Jun 24, 20263,430.003,490.003,290.003,320.003,320.00-3.21%102,475,500
Jun 23, 20263,490.003,490.003,390.003,430.003,430.00-1.72%69,805,600
Jun 22, 20263,720.003,720.003,490.003,490.003,490.00-4.90%56,952,800
Jun 19, 20263,720.003,760.003,640.003,670.003,670.00-1.61%95,367,400
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