PT Bank Permata Tbk (IDX:BNLI)
Indonesia · Delayed Price · Currency is IDR 1,930.00
-25.00 (-1.28%)
Oct 9, 2026, 4:00 PM WIB
PT Bank Permata Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,945.00 | 1,955.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.28% | 19,300 |
| Oct 8, 2026 | 1,940.00 | 1,985.00 | 1,920.00 | 1,955.00 | 1,955.00 | 0.77% | 38,500 |
| Oct 7, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | 17,100 |
| Oct 6, 2026 | 1,925.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | 1.30% | 8,200 |
| Oct 5, 2026 | 1,890.00 | 2,000.00 | 1,890.00 | 1,925.00 | 1,925.00 | 1.85% | 51,800 |
| Oct 2, 2026 | 1,885.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,890.00 | -1.82% | 18,400 |
| Oct 1, 2026 | 1,915.00 | 2,000.00 | 1,875.00 | 1,925.00 | 1,925.00 | 2.67% | 55,900 |
| Sep 30, 2026 | 1,895.00 | 2,010.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.06% | 47,800 |
| Sep 29, 2026 | 1,980.00 | 1,980.00 | 1,875.00 | 1,895.00 | 1,895.00 | -4.29% | 100,500 |
| Sep 28, 2026 | 2,000.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 16,100 |
| Sep 25, 2026 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.91% | 47,000 |
| Sep 24, 2026 | 2,090.00 | 2,090.00 | 2,000.00 | 2,060.00 | 2,060.00 | -0.96% | 127,800 |
| Sep 23, 2026 | 2,070.00 | 2,090.00 | 2,040.00 | 2,080.00 | 2,080.00 | - | 77,600 |
| Sep 22, 2026 | 2,120.00 | 2,150.00 | 2,040.00 | 2,080.00 | 2,080.00 | -0.48% | 31,700 |
| Sep 21, 2026 | 2,100.00 | 2,150.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.48% | 55,400 |
| Sep 18, 2026 | 2,080.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | 1.45% | 97,900 |
| Sep 17, 2026 | 2,100.00 | 2,170.00 | 2,030.00 | 2,070.00 | 2,070.00 | -1.43% | 131,900 |
| Sep 16, 2026 | 2,110.00 | 2,140.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.47% | 14,200 |
| Sep 15, 2026 | 2,120.00 | 2,150.00 | 2,100.00 | 2,110.00 | 2,110.00 | -0.47% | 37,600 |
| Sep 14, 2026 | 2,150.00 | 2,150.00 | 2,110.00 | 2,120.00 | 2,120.00 | -0.93% | 91,100 |
| Sep 11, 2026 | 2,150.00 | 2,160.00 | 2,140.00 | 2,140.00 | 2,140.00 | -0.47% | 10,900 |
| Sep 10, 2026 | 2,160.00 | 2,170.00 | 2,140.00 | 2,150.00 | 2,150.00 | -0.46% | 26,200 |
| Sep 9, 2026 | 2,180.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | 0.47% | 32,800 |
| Sep 8, 2026 | 2,160.00 | 2,160.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.47% | 5,600 |
| Sep 7, 2026 | 2,150.00 | 2,160.00 | 2,130.00 | 2,140.00 | 2,140.00 | -0.47% | 26,200 |
| Sep 4, 2026 | 2,160.00 | 2,170.00 | 2,130.00 | 2,150.00 | 2,150.00 | -0.46% | 95,500 |
| Sep 3, 2026 | 2,180.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | -0.92% | 166,700 |
| Sep 2, 2026 | 2,180.00 | 2,190.00 | 2,160.00 | 2,180.00 | 2,180.00 | 0.46% | 82,600 |
| Sep 1, 2026 | 2,170.00 | 2,190.00 | 2,140.00 | 2,170.00 | 2,170.00 | 0.93% | 32,500 |
| Aug 31, 2026 | 2,180.00 | 2,180.00 | 2,140.00 | 2,150.00 | 2,150.00 | -0.46% | 24,100 |
| Aug 28, 2026 | 2,170.00 | 2,180.00 | 2,160.00 | 2,160.00 | 2,160.00 | - | 55,200 |
| Aug 27, 2026 | 2,150.00 | 2,170.00 | 2,150.00 | 2,160.00 | 2,160.00 | 0.47% | 20,200 |
| Aug 26, 2026 | 2,170.00 | 2,170.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 84,300 |
| Aug 24, 2026 | 2,170.00 | 2,170.00 | 2,150.00 | 2,150.00 | 2,150.00 | -0.92% | 63,800 |
| Aug 21, 2026 | 2,160.00 | 2,180.00 | 2,160.00 | 2,170.00 | 2,170.00 | 0.46% | 51,900 |
| Aug 20, 2026 | 2,170.00 | 2,170.00 | 2,140.00 | 2,160.00 | 2,160.00 | -0.46% | 14,700 |
| Aug 19, 2026 | 2,150.00 | 2,170.00 | 2,110.00 | 2,170.00 | 2,170.00 | 1.40% | 71,700 |
| Aug 18, 2026 | 2,110.00 | 2,160.00 | 2,110.00 | 2,140.00 | 2,140.00 | 1.42% | 22,700 |
| Aug 14, 2026 | 2,130.00 | 2,140.00 | 2,000.00 | 2,110.00 | 2,110.00 | -1.86% | 162,200 |
| Aug 13, 2026 | 2,180.00 | 2,180.00 | 2,140.00 | 2,150.00 | 2,150.00 | -0.46% | 9,400 |
| Aug 12, 2026 | 2,150.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | 0.47% | 96,000 |
| Aug 11, 2026 | 2,190.00 | 2,190.00 | 2,150.00 | 2,150.00 | 2,150.00 | -1.38% | 25,100 |
| Aug 10, 2026 | 2,190.00 | 2,200.00 | 2,170.00 | 2,180.00 | 2,180.00 | -0.46% | 77,600 |
| Aug 7, 2026 | 2,200.00 | 2,200.00 | 2,180.00 | 2,190.00 | 2,190.00 | 0.46% | 31,800 |
| Aug 6, 2026 | 2,200.00 | 2,200.00 | 2,160.00 | 2,180.00 | 2,180.00 | -0.91% | 80,700 |
| Aug 5, 2026 | 2,180.00 | 2,210.00 | 2,180.00 | 2,200.00 | 2,200.00 | 0.92% | 82,500 |
| Aug 4, 2026 | 2,170.00 | 2,190.00 | 2,170.00 | 2,180.00 | 2,180.00 | 0.46% | 59,200 |
| Aug 3, 2026 | 2,170.00 | 2,170.00 | 2,130.00 | 2,170.00 | 2,170.00 | - | 166,800 |
| Jul 31, 2026 | 2,200.00 | 2,200.00 | 2,100.00 | 2,170.00 | 2,170.00 | -0.91% | 180,500 |
| Jul 30, 2026 | 2,270.00 | 2,270.00 | 2,000.00 | 2,190.00 | 2,190.00 | -3.10% | 922,300 |