Skip to main content
logo
PT Bank Permata Tbk (IDX:BNLI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,160.00
+20.00 (0.64%)
Sep 4, 2025, 4:10 PM WIB

PT Bank Permata Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,150.003,180.003,120.003,160.003,160.000.64%188,400
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
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