PT Bank Permata Tbk (IDX:BNLI)
Indonesia · Delayed Price · Currency is IDR 5,225.00
-75.00 (-1.42%)
Oct 31, 2025, 2:46 PM WIB
PT Bank Permata Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,375.00 | 5,500.00 | 5,100.00 | 5,300.00 | 5,300.00 | -0.93% | 222,200 |
| Oct 29, 2025 | 5,425.00 | 5,425.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.47% | 79,400 |
| Oct 28, 2025 | 5,500.00 | 5,575.00 | 5,125.00 | 5,325.00 | 5,325.00 | -2.29% | 458,700 |
| Oct 27, 2025 | 5,900.00 | 6,150.00 | 5,025.00 | 5,450.00 | 5,450.00 | -7.63% | 412,800 |
| Oct 24, 2025 | 5,700.00 | 5,925.00 | 5,625.00 | 5,900.00 | 5,900.00 | 4.89% | 316,100 |
| Oct 23, 2025 | 5,700.00 | 5,850.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.44% | 206,200 |
| Oct 22, 2025 | 5,675.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,650.00 | -0.44% | 125,700 |
| Oct 21, 2025 | 5,550.00 | 5,700.00 | 5,450.00 | 5,675.00 | 5,675.00 | 2.25% | 211,700 |
| Oct 20, 2025 | 5,300.00 | 5,600.00 | 5,275.00 | 5,550.00 | 5,550.00 | 4.72% | 246,900 |
| Oct 17, 2025 | 5,350.00 | 5,350.00 | 5,025.00 | 5,300.00 | 5,300.00 | - | 208,100 |
| Oct 16, 2025 | 5,175.00 | 5,325.00 | 4,950.00 | 5,300.00 | 5,300.00 | 2.42% | 157,900 |
| Oct 15, 2025 | 5,100.00 | 5,200.00 | 4,830.00 | 5,175.00 | 5,175.00 | -0.48% | 161,800 |
| Oct 14, 2025 | 5,375.00 | 5,450.00 | 4,600.00 | 5,200.00 | 5,200.00 | -3.26% | 277,100 |
| Oct 13, 2025 | 5,525.00 | 5,650.00 | 5,375.00 | 5,375.00 | 5,375.00 | -4.87% | 199,100 |
| Oct 10, 2025 | 5,475.00 | 5,650.00 | 5,425.00 | 5,650.00 | 5,650.00 | 3.20% | 268,100 |
| Oct 9, 2025 | 5,600.00 | 5,675.00 | 5,325.00 | 5,475.00 | 5,475.00 | -2.23% | 615,900 |
| Oct 8, 2025 | 5,750.00 | 5,775.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 185,200 |
| Oct 7, 2025 | 5,725.00 | 5,925.00 | 5,475.00 | 5,700.00 | 5,700.00 | 0.44% | 390,300 |
| Oct 6, 2025 | 6,000.00 | 6,150.00 | 5,525.00 | 5,675.00 | 5,675.00 | -5.02% | 507,000 |
| Oct 3, 2025 | 5,875.00 | 6,275.00 | 5,625.00 | 5,975.00 | 5,975.00 | 2.14% | 1,315,500 |
| Oct 2, 2025 | 5,500.00 | 6,500.00 | 5,500.00 | 5,850.00 | 5,850.00 | 6.36% | 997,100 |
| Oct 1, 2025 | 5,850.00 | 5,850.00 | 5,400.00 | 5,500.00 | 5,500.00 | -7.56% | 611,200 |
| Sep 30, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | - |
| Sep 29, 2025 | 5,250.00 | 6,000.00 | 5,200.00 | 5,950.00 | 5,950.00 | 12.26% | 1,159,700 |
| Sep 26, 2025 | 5,175.00 | 5,350.00 | 5,000.00 | 5,300.00 | 5,300.00 | 2.42% | 396,400 |
| Sep 25, 2025 | 5,225.00 | 5,400.00 | 4,600.00 | 5,175.00 | 5,175.00 | -0.48% | 1,295,300 |
| Sep 24, 2025 | 4,980.00 | 5,500.00 | 4,980.00 | 5,200.00 | 5,200.00 | 4.42% | 1,708,200 |
| Sep 23, 2025 | 4,650.00 | 5,100.00 | 4,590.00 | 4,980.00 | 4,980.00 | 7.33% | 2,261,600 |
| Sep 22, 2025 | 4,160.00 | 4,700.00 | 4,150.00 | 4,640.00 | 4,640.00 | 11.81% | 1,430,400 |
| Sep 19, 2025 | 3,970.00 | 4,150.00 | 3,840.00 | 4,150.00 | 4,150.00 | 5.06% | 1,164,800 |
| Sep 18, 2025 | 3,990.00 | 4,000.00 | 3,840.00 | 3,950.00 | 3,950.00 | -0.75% | 621,400 |
| Sep 17, 2025 | 3,730.00 | 4,000.00 | 3,730.00 | 3,980.00 | 3,980.00 | 6.70% | 1,228,200 |
| Sep 16, 2025 | 3,450.00 | 3,800.00 | 3,450.00 | 3,730.00 | 3,730.00 | 8.12% | 725,100 |
| Sep 15, 2025 | 3,360.00 | 3,450.00 | 3,330.00 | 3,450.00 | 3,450.00 | 2.68% | 234,900 |
| Sep 12, 2025 | 3,330.00 | 3,390.00 | 3,110.00 | 3,360.00 | 3,360.00 | 1.20% | 422,300 |
| Sep 11, 2025 | 3,210.00 | 3,350.00 | 3,210.00 | 3,320.00 | 3,320.00 | 3.43% | 347,600 |
| Sep 10, 2025 | 3,090.00 | 3,230.00 | 3,070.00 | 3,210.00 | 3,210.00 | 4.56% | 342,600 |
| Sep 9, 2025 | 3,150.00 | 3,170.00 | 3,000.00 | 3,070.00 | 3,070.00 | -3.15% | 408,200 |
| Sep 8, 2025 | 3,160.00 | 3,230.00 | 3,150.00 | 3,170.00 | 3,170.00 | 0.32% | 511,400 |
| Sep 4, 2025 | 3,150.00 | 3,180.00 | 3,120.00 | 3,160.00 | 3,160.00 | 0.64% | 198,700 |
| Sep 3, 2025 | 3,120.00 | 3,240.00 | 3,100.00 | 3,140.00 | 3,140.00 | 0.32% | 241,500 |
| Sep 2, 2025 | 3,130.00 | 3,150.00 | 3,070.00 | 3,130.00 | 3,130.00 | - | 81,800 |
| Sep 1, 2025 | 3,060.00 | 3,170.00 | 3,030.00 | 3,130.00 | 3,130.00 | -1.26% | 142,700 |
| Aug 29, 2025 | 3,160.00 | 3,180.00 | 3,060.00 | 3,170.00 | 3,170.00 | 0.63% | 320,400 |
| Aug 28, 2025 | 3,040.00 | 3,190.00 | 2,970.00 | 3,150.00 | 3,150.00 | 3.62% | 420,700 |
| Aug 27, 2025 | 3,100.00 | 3,100.00 | 3,030.00 | 3,040.00 | 3,040.00 | -1.94% | 66,000 |
| Aug 26, 2025 | 3,060.00 | 3,110.00 | 3,010.00 | 3,100.00 | 3,100.00 | 1.31% | 276,200 |
| Aug 25, 2025 | 3,020.00 | 3,080.00 | 3,000.00 | 3,060.00 | 3,060.00 | 0.66% | 135,800 |
| Aug 22, 2025 | 3,080.00 | 3,080.00 | 3,030.00 | 3,040.00 | 3,040.00 | -1.30% | 86,300 |
| Aug 21, 2025 | 3,120.00 | 3,120.00 | 3,060.00 | 3,080.00 | 3,080.00 | -1.28% | 36,300 |