Skip to main content
logo
PT Bank Permata Tbk (IDX:BNLI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,380.00
+20.00 (0.85%)
Jul 21, 2026, 4:00 PM WIB

PT Bank Permata Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,380.002,380.002,380.002,380.00-0.85%195,100
Jul 20, 20262,450.002,460.002,360.002,360.002,360.00-1.26%193,700
Jul 17, 20262,340.002,410.002,340.002,390.002,390.002.14%107,000
Jul 16, 20262,330.002,400.002,320.002,340.002,340.000.43%26,400
Jul 15, 20262,340.002,390.002,330.002,330.002,330.00-45,600
Jul 14, 20262,360.002,380.002,300.002,330.002,330.00-1.27%105,700
Jul 13, 20262,390.002,400.002,350.002,360.002,360.00-1.26%34,000
Jul 10, 20262,380.002,400.002,370.002,390.002,390.000.84%9,600
Jul 9, 20262,420.002,420.002,350.002,370.002,370.00-1.66%51,500
Jul 8, 20262,440.002,440.002,400.002,410.002,410.00-0.41%19,000
Jul 7, 20262,430.002,430.002,400.002,420.002,420.001.68%30,700
Jul 6, 20262,340.002,410.002,320.002,380.002,380.002.15%46,900
Jul 3, 20262,320.002,370.002,320.002,330.002,330.000.43%93,600
Jul 2, 20262,310.002,380.002,280.002,320.002,320.000.43%46,600
Jul 1, 20262,400.002,400.002,300.002,310.002,310.000.43%22,600
Jun 30, 20262,500.002,500.002,290.002,300.002,300.00-6.12%281,200
Jun 29, 20262,500.002,600.002,450.002,450.002,450.00-2.39%56,900
Jun 26, 20262,630.002,630.002,470.002,510.002,510.00-1.95%48,400
Jun 25, 20262,480.002,610.002,450.002,560.002,560.002.40%58,900
Jun 24, 20262,570.002,650.002,490.002,500.002,500.00-1.96%102,000
Jun 23, 20262,640.002,660.002,530.002,550.002,550.00-3.41%138,400
Jun 22, 20262,700.002,740.002,540.002,640.002,640.00-2.22%183,200
Jun 19, 20263,130.003,210.002,700.002,700.002,700.00-14.83%1,291,400
Jun 18, 20263,100.003,350.003,100.003,170.003,170.002.26%17,800
Jun 17, 20263,210.003,230.003,100.003,100.003,100.00-3.43%22,100
Jun 15, 20263,220.003,450.003,140.003,210.003,210.00-0.31%152,200
Jun 12, 20262,840.003,300.002,840.003,220.003,220.0013.38%85,700
Jun 11, 20262,860.002,960.002,830.002,840.002,840.00-0.70%20,900
Jun 10, 20262,790.002,970.002,780.002,860.002,860.003.25%13,100
Jun 9, 20262,650.002,960.002,630.002,770.002,770.003.36%25,700
Jun 8, 20262,770.002,770.002,680.002,680.002,680.00-3.25%6,300
Jun 5, 20262,850.002,850.002,770.002,770.002,770.00-2.81%21,500
Jun 4, 20263,000.003,000.002,850.002,850.002,850.00-5.32%34,400
Jun 3, 20263,080.003,160.003,000.003,010.003,010.00-2.27%23,400
Jun 2, 20263,200.003,200.003,010.003,080.003,080.00-0.96%19,900
May 29, 20263,080.003,200.003,010.003,110.003,110.000.97%22,300
May 26, 20263,140.003,140.002,990.003,080.003,080.00-1.91%13,000
May 25, 20263,110.003,200.003,000.003,140.003,140.001.29%79,300
May 22, 20262,890.003,200.002,870.003,100.003,100.008.01%15,600
May 21, 20263,050.003,050.002,870.002,870.002,870.00-5.90%37,500
May 20, 20263,120.003,130.003,050.003,050.003,050.00-2.56%40,400
May 19, 20263,180.003,230.003,130.003,130.003,130.00-1.57%6,200
May 18, 20263,310.003,320.003,000.003,180.003,180.00-4.79%38,800
May 13, 20263,290.003,370.003,250.003,340.003,340.001.52%21,600
May 12, 20263,460.003,500.003,200.003,290.003,290.00-4.36%123,900
May 11, 20263,420.003,580.003,100.003,440.003,440.000.58%177,300
May 8, 20263,440.003,450.003,280.003,420.003,420.00-0.58%45,900
May 7, 20263,240.003,540.003,230.003,440.003,440.006.17%88,400
May 6, 20263,400.003,550.003,160.003,240.003,240.00-4.71%123,900
May 5, 20263,000.003,400.002,980.003,400.003,400.0017.65%343,500