PT Bank Permata Tbk (IDX:BNLI)
Indonesia · Delayed Price · Currency is IDR 3,650.00
-240.00 (-6.17%)
Mar 4, 2026, 11:36 AM WIB
PT Bank Permata Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3,900.00 | 3,900.00 | 3,600.00 | 3,700.00 | - | -5.13% | 122,000 |
| Mar 2, 2026 | 4,040.00 | 4,040.00 | 3,900.00 | 3,900.00 | 3,900.00 | -3.70% | 39,600 |
| Feb 27, 2026 | 4,060.00 | 4,110.00 | 4,000.00 | 4,050.00 | 4,050.00 | -0.25% | 15,800 |
| Feb 26, 2026 | 4,070.00 | 4,070.00 | 4,020.00 | 4,060.00 | 4,060.00 | -0.25% | 18,600 |
| Feb 25, 2026 | 4,080.00 | 4,090.00 | 4,050.00 | 4,070.00 | 4,070.00 | -0.49% | 22,600 |
| Feb 24, 2026 | 4,070.00 | 4,120.00 | 4,050.00 | 4,090.00 | 4,090.00 | 0.49% | 15,100 |
| Feb 23, 2026 | 4,040.00 | 4,130.00 | 4,030.00 | 4,070.00 | 4,070.00 | 1.24% | 73,600 |
| Feb 20, 2026 | 4,070.00 | 4,070.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.99% | 24,100 |
| Feb 19, 2026 | 4,060.00 | 4,100.00 | 4,040.00 | 4,060.00 | 4,060.00 | 0.25% | 37,500 |
| Feb 18, 2026 | 4,130.00 | 4,130.00 | 3,950.00 | 4,050.00 | 4,050.00 | -1.94% | 152,200 |
| Feb 13, 2026 | 4,140.00 | 4,140.00 | 4,070.00 | 4,130.00 | 4,130.00 | -0.96% | 14,100 |
| Feb 12, 2026 | 4,070.00 | 4,180.00 | 4,000.00 | 4,170.00 | 4,170.00 | 3.22% | 63,400 |
| Feb 11, 2026 | 4,060.00 | 4,100.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.49% | 21,300 |
| Feb 10, 2026 | 4,060.00 | 4,150.00 | 4,050.00 | 4,060.00 | 4,060.00 | - | 34,000 |
| Feb 9, 2026 | 4,100.00 | 4,110.00 | 3,970.00 | 4,060.00 | 4,060.00 | -0.98% | 27,600 |
| Feb 6, 2026 | 4,150.00 | 4,170.00 | 4,010.00 | 4,100.00 | 4,100.00 | -0.97% | 37,000 |
| Feb 5, 2026 | 4,140.00 | 4,180.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.24% | 50,800 |
| Feb 4, 2026 | 4,130.00 | 4,170.00 | 4,020.00 | 4,130.00 | 4,130.00 | - | 76,500 |
| Feb 3, 2026 | 4,010.00 | 4,140.00 | 4,010.00 | 4,130.00 | 4,130.00 | 3.25% | 52,000 |
| Feb 2, 2026 | 4,270.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | -5.88% | 251,200 |
| Jan 30, 2026 | 4,260.00 | 4,400.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.93% | 147,800 |
| Jan 29, 2026 | 4,520.00 | 4,520.00 | 3,840.00 | 4,290.00 | 4,290.00 | -4.88% | 161,000 |
| Jan 28, 2026 | 4,860.00 | 4,860.00 | 4,400.00 | 4,510.00 | 4,510.00 | -7.20% | 85,300 |
| Jan 27, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,860.00 | 4,860.00 | -1.02% | 35,700 |
| Jan 26, 2026 | 4,940.00 | 4,940.00 | 4,900.00 | 4,910.00 | 4,910.00 | -1.21% | 56,000 |
| Jan 23, 2026 | 5,050.00 | 5,050.00 | 4,880.00 | 4,970.00 | 4,970.00 | -1.58% | 101,300 |
| Jan 22, 2026 | 5,250.00 | 5,300.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.46% | 33,700 |
| Jan 21, 2026 | 5,125.00 | 5,175.00 | 5,050.00 | 5,125.00 | 5,125.00 | -0.49% | 45,300 |
| Jan 20, 2026 | 5,100.00 | 5,225.00 | 4,930.00 | 5,150.00 | 5,150.00 | - | 84,100 |
| Jan 19, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 1.48% | 28,100 |
| Jan 15, 2026 | 5,125.00 | 5,150.00 | 5,075.00 | 5,075.00 | 5,075.00 | -1.93% | 11,100 |
| Jan 14, 2026 | 5,075.00 | 5,200.00 | 4,950.00 | 5,175.00 | 5,175.00 | 1.47% | 71,000 |
| Jan 13, 2026 | 5,125.00 | 5,125.00 | 5,075.00 | 5,100.00 | 5,100.00 | - | 15,700 |
| Jan 12, 2026 | 5,200.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.45% | 37,300 |
| Jan 9, 2026 | 5,175.00 | 5,250.00 | 5,000.00 | 5,175.00 | 5,175.00 | - | 77,200 |
| Jan 8, 2026 | 5,125.00 | 5,200.00 | 5,050.00 | 5,175.00 | 5,175.00 | 0.98% | 68,700 |
| Jan 7, 2026 | 5,175.00 | 5,250.00 | 5,125.00 | 5,125.00 | 5,125.00 | -0.97% | 43,600 |
| Jan 6, 2026 | 5,275.00 | 5,300.00 | 5,125.00 | 5,175.00 | 5,175.00 | -1.43% | 61,500 |
| Jan 5, 2026 | 5,025.00 | 5,300.00 | 4,900.00 | 5,250.00 | 5,250.00 | 4.48% | 531,800 |
| Jan 2, 2026 | 5,150.00 | 5,150.00 | 4,970.00 | 5,025.00 | 5,025.00 | -2.43% | 75,500 |
| Dec 30, 2025 | 5,050.00 | 5,150.00 | 4,950.00 | 5,150.00 | 5,150.00 | 1.98% | 97,700 |
| Dec 29, 2025 | 5,075.00 | 5,225.00 | 4,790.00 | 5,050.00 | 5,050.00 | -0.49% | 130,300 |
| Dec 24, 2025 | 5,075.00 | 5,150.00 | 5,000.00 | 5,075.00 | 5,075.00 | 0.50% | 39,200 |
| Dec 23, 2025 | 5,050.00 | 5,100.00 | 4,980.00 | 5,050.00 | 5,050.00 | - | 89,800 |
| Dec 22, 2025 | 5,175.00 | 5,300.00 | 4,900.00 | 5,050.00 | 5,050.00 | -1.94% | 289,200 |
| Dec 19, 2025 | 4,800.00 | 5,150.00 | 4,600.00 | 5,150.00 | 5,150.00 | 12.20% | 835,500 |
| Dec 18, 2025 | 4,500.00 | 4,640.00 | 4,500.00 | 4,590.00 | 4,590.00 | 2.23% | 205,500 |
| Dec 17, 2025 | 4,460.00 | 4,580.00 | 4,350.00 | 4,490.00 | 4,490.00 | - | 88,500 |
| Dec 16, 2025 | 4,630.00 | 4,630.00 | 4,450.00 | 4,490.00 | 4,490.00 | -3.02% | 115,600 |
| Dec 15, 2025 | 4,640.00 | 4,800.00 | 4,600.00 | 4,630.00 | 4,630.00 | -0.22% | 62,100 |