Skip to main content
logo
PT Bank Permata Tbk (IDX:BNLI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,200.00
+60.00 (1.91%)
Aug 8, 2025, 4:00 PM WIB

PT Bank Permata Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20252,800.002,820.002,750.002,780.002,780.000.72%242,300
Jul 15, 20252,760.002,800.002,650.002,760.002,760.00-288,600
Jul 14, 20252,800.002,800.002,720.002,760.002,760.00-1.43%289,800
Jul 11, 20252,810.002,850.002,760.002,800.002,800.00-141,500
Jul 10, 20252,840.002,910.002,800.002,800.002,800.00-1.41%281,100
Jul 9, 20252,770.002,960.002,770.002,840.002,840.002.53%581,200
Jul 8, 20252,700.002,800.002,650.002,770.002,770.004.53%407,400
Jul 7, 20252,730.002,830.002,650.002,650.002,650.00-2.21%650,100
Jul 4, 20252,630.002,720.002,570.002,710.002,710.003.04%763,900
Jul 3, 20252,710.002,760.002,620.002,630.002,630.00-1.87%548,800
Jul 2, 20252,740.002,840.002,650.002,680.002,680.00-2.19%1,108,200
Jul 1, 20252,770.002,850.002,540.002,740.002,740.00-1.44%2,690,800
Jun 30, 20253,300.003,470.002,780.002,780.002,780.00-14.72%5,007,700
Jun 26, 20252,970.003,480.002,850.003,260.003,260.0010.14%3,693,400
Jun 25, 20252,600.002,960.002,600.002,960.002,960.0014.29%3,090,800
Jun 24, 20252,500.002,590.002,480.002,590.002,590.003.60%1,619,100
Jun 23, 20252,500.002,510.002,470.002,500.002,500.00-572,400
Jun 20, 20252,500.002,500.002,420.002,500.002,500.00-522,300
Jun 19, 20252,410.002,500.002,360.002,500.002,500.003.31%1,174,400
Jun 18, 20252,430.002,440.002,390.002,420.002,420.00-0.41%173,900
Jun 17, 20252,390.002,450.002,370.002,430.002,430.001.67%491,200
Jun 16, 20252,390.002,440.002,360.002,390.002,390.00-0.42%212,600
Jun 13, 20252,420.002,420.002,390.002,400.002,400.00-1.23%122,300
Jun 12, 20252,430.002,430.002,390.002,430.002,430.00-191,400
Jun 11, 20252,380.002,440.002,370.002,430.002,430.002.10%374,800
Jun 10, 20252,410.002,410.002,370.002,380.002,380.00-1.24%229,300
Jun 5, 20252,390.002,440.002,360.002,410.002,410.001.26%271,900
Jun 4, 20252,440.002,440.002,350.002,380.002,380.00-0.83%244,100
Jun 3, 20252,430.002,430.002,370.002,400.002,400.00-1.23%228,400
Jun 2, 20252,440.002,440.002,340.002,430.002,430.00-320,900
May 28, 20252,430.002,440.002,390.002,430.002,430.00-281,300
May 27, 20252,350.002,450.002,240.002,430.002,430.003.40%1,471,400
May 26, 20252,290.002,350.002,240.002,350.002,350.002.62%674,900