Skip to main content
logo
PT Bank Negara Indonesia (Persero) Tbk (IDX:BBNI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,240.00
-110.00 (-3.28%)
Oct 29, 2026, 4:14 PM WIB

IDX:BBNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,390.003,400.003,240.003,240.003,240.00-3.28%50,195,700
Oct 28, 20263,310.003,370.003,260.003,350.003,350.001.21%76,087,200
Oct 27, 20263,460.003,490.003,280.003,310.003,310.00-4.61%78,958,500
Oct 26, 20263,420.003,470.003,350.003,470.003,470.001.46%51,412,400
Oct 23, 20263,420.003,430.003,350.003,420.003,420.000.29%71,470,800
Oct 22, 20263,180.003,410.003,150.003,410.003,410.004.92%101,169,800
Oct 21, 20263,200.003,270.003,100.003,250.003,250.000.93%93,849,200
Oct 20, 20263,030.003,240.003,010.003,220.003,220.008.78%122,039,200
Oct 19, 20262,880.003,000.002,830.002,960.002,960.00-0.34%140,889,500
Oct 16, 20263,310.003,310.002,900.002,970.002,970.00-12.90%241,278,800
Oct 15, 20263,400.003,430.003,380.003,410.003,410.00-27,320,600
Oct 14, 20263,400.003,460.003,400.003,410.003,410.000.29%21,823,100
Oct 13, 20263,400.003,430.003,320.003,400.003,400.000.59%30,036,300
Oct 12, 20263,440.003,460.003,380.003,380.003,380.00-1.46%22,851,900
Oct 9, 20263,410.003,470.003,400.003,430.003,430.000.59%18,056,000
Oct 8, 20263,440.003,460.003,400.003,410.003,410.00-0.87%31,878,600
Oct 7, 20263,480.003,480.003,440.003,440.003,440.00-0.58%16,738,300
Oct 6, 20263,460.003,520.003,460.003,460.003,460.00-20,075,100
Oct 5, 20263,440.003,480.003,410.003,460.003,460.001.17%26,787,300
Oct 2, 20263,440.003,440.003,380.003,420.003,420.000.29%27,041,500
Oct 1, 20263,400.003,430.003,380.003,410.003,410.000.59%33,586,900
Sep 30, 20263,460.003,480.003,390.003,390.003,390.00-1.45%66,595,300
Sep 29, 20263,460.003,480.003,400.003,440.003,440.00-0.58%50,373,300
Sep 28, 20263,480.003,510.003,450.003,460.003,460.00-1.14%29,288,700
Sep 25, 20263,540.003,550.003,470.003,500.003,500.00-0.57%39,755,300
Sep 24, 20263,570.003,580.003,510.003,520.003,520.00-1.95%22,672,300
Sep 23, 20263,570.003,620.003,540.003,590.003,590.000.56%31,900,000
Sep 22, 20263,610.003,640.003,550.003,570.003,570.00-1.38%33,279,300
Sep 21, 20263,660.003,670.003,600.003,620.003,620.00-0.82%24,461,400
Sep 18, 20263,730.003,740.003,640.003,650.003,650.00-2.41%45,318,800
Sep 17, 20263,740.003,770.003,720.003,740.003,740.000.27%24,338,700
Sep 16, 20263,750.003,780.003,730.003,730.003,730.00-0.53%20,577,300
Sep 15, 20263,870.003,870.003,740.003,750.003,750.00-3.10%39,238,000
Sep 14, 20263,740.003,900.003,640.003,870.003,870.003.20%88,939,600
Sep 11, 20263,800.003,800.003,720.003,750.003,750.00-1.32%27,943,800
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%52,644,400
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