Skip to main content
logo
PT Bank Permata Tbk (IDX:BNLI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,925.00
+625.00 (11.79%)
Sep 29, 2025, 3:49 PM WIB

PT Bank Permata Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255,175.005,350.005,000.005,300.005,300.002.42%396,400
Sep 25, 20255,225.005,400.004,600.005,175.005,175.00-0.48%1,295,300
Sep 24, 20254,980.005,500.004,980.005,200.005,200.004.42%1,708,200
Sep 23, 20254,650.005,100.004,590.004,980.004,980.007.33%2,261,600
Sep 22, 20254,160.004,700.004,150.004,640.004,640.0011.81%1,430,400
Sep 19, 20253,970.004,150.003,840.004,150.004,150.005.06%1,164,800
Sep 18, 20253,990.004,000.003,840.003,950.003,950.00-0.75%621,400
Sep 17, 20253,730.004,000.003,730.003,980.003,980.006.70%1,228,200
Sep 16, 20253,450.003,800.003,450.003,730.003,730.008.12%725,100
Sep 15, 20253,360.003,450.003,330.003,450.003,450.002.68%234,900
Sep 12, 20253,330.003,390.003,110.003,360.003,360.001.20%422,300
Sep 11, 20253,210.003,350.003,210.003,320.003,320.003.43%347,600
Sep 10, 20253,090.003,230.003,070.003,210.003,210.004.56%342,600
Sep 9, 20253,150.003,170.003,000.003,070.003,070.00-3.15%408,200
Sep 8, 20253,160.003,230.003,150.003,170.003,170.000.32%511,400
Sep 4, 20253,150.003,180.003,120.003,160.003,160.000.64%198,700
Sep 3, 20253,120.003,240.003,100.003,140.003,140.000.32%241,500
Sep 2, 20253,130.003,150.003,070.003,130.003,130.00-81,800
Sep 1, 20253,060.003,170.003,030.003,130.003,130.00-1.26%142,700
Aug 29, 20253,160.003,180.003,060.003,170.003,170.000.63%320,400
Aug 28, 20253,040.003,190.002,970.003,150.003,150.003.62%420,700
Aug 27, 20253,100.003,100.003,030.003,040.003,040.00-1.94%66,000
Aug 26, 20253,060.003,110.003,010.003,100.003,100.001.31%276,200
Aug 25, 20253,020.003,080.003,000.003,060.003,060.000.66%135,800
Aug 22, 20253,080.003,080.003,030.003,040.003,040.00-1.30%86,300
Aug 21, 20253,120.003,120.003,060.003,080.003,080.00-1.28%36,300
Aug 20, 20253,100.003,130.003,020.003,120.003,120.000.65%173,800
Aug 19, 20253,150.003,150.003,070.003,100.003,100.00-1.59%97,400
Aug 15, 20253,140.003,160.003,110.003,150.003,150.000.32%76,800
Aug 14, 20253,160.003,160.003,120.003,140.003,140.000.64%51,800
Aug 13, 20253,170.003,170.003,120.003,120.003,120.00-1.58%122,300
Aug 12, 20253,190.003,190.003,120.003,170.003,170.000.63%121,900
Aug 11, 20253,250.003,250.003,100.003,150.003,150.00-1.56%82,000
Aug 8, 20253,140.003,200.003,070.003,200.003,200.001.91%388,700
Aug 7, 20253,130.003,210.003,130.003,140.003,140.00-1.26%115,800
Aug 6, 20253,190.003,250.003,100.003,180.003,180.00-186,400
Aug 5, 20253,200.003,250.003,130.003,180.003,180.00-0.63%93,800
Aug 4, 20253,110.003,290.002,910.003,200.003,200.002.89%403,900
Aug 1, 20253,170.003,190.003,110.003,110.003,110.00-3.12%235,400
Jul 31, 20253,260.003,280.003,200.003,210.003,210.00-1.53%267,700
Jul 30, 20253,180.003,300.003,180.003,260.003,260.002.52%497,700
Jul 29, 20253,150.003,300.003,080.003,180.003,180.001.92%1,045,000
Jul 28, 20253,000.003,150.003,000.003,120.003,120.004.35%842,400
Jul 25, 20252,810.003,000.002,800.002,990.002,990.006.41%768,200
Jul 24, 20252,840.002,860.002,810.002,810.002,810.00-0.35%146,000
Jul 23, 20252,810.002,840.002,800.002,820.002,820.001.44%138,900
Jul 22, 20252,750.002,870.002,740.002,780.002,780.000.36%293,200
Jul 21, 20252,780.002,790.002,720.002,770.002,770.00-118,300
Jul 18, 20252,780.002,800.002,760.002,770.002,770.00-138,400
Jul 17, 20252,780.002,780.002,740.002,770.002,770.00-0.36%56,600