Skip to main content
logo
PT Bank Permata Tbk (IDX:BNLI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,170.00
-10.00 (-0.46%)
Aug 11, 2026, 1:45 PM WIB

PT Bank Permata Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,190.002,190.002,160.002,170.00--0.46%22,200
Aug 10, 20262,190.002,200.002,170.002,180.002,180.00-0.46%77,600
Aug 7, 20262,200.002,200.002,180.002,190.002,190.000.46%31,800
Aug 6, 20262,200.002,200.002,160.002,180.002,180.00-0.91%80,700
Aug 5, 20262,180.002,210.002,180.002,200.002,200.000.92%82,500
Aug 4, 20262,170.002,190.002,170.002,180.002,180.000.46%59,200
Aug 3, 20262,170.002,170.002,130.002,170.002,170.00-166,800
Jul 31, 20262,200.002,200.002,100.002,170.002,170.00-0.91%180,500
Jul 30, 20262,270.002,270.002,000.002,190.002,190.00-3.10%922,300
Jul 29, 20262,340.002,340.002,250.002,260.002,260.00-3.42%109,500
Jul 28, 20262,340.002,370.002,300.002,340.002,340.000.43%19,100
Jul 27, 20262,370.002,370.002,330.002,330.002,330.00-1.69%25,700
Jul 24, 20262,400.002,400.002,330.002,370.002,370.00-0.84%26,000
Jul 23, 20262,410.002,420.002,350.002,390.002,390.00-0.83%89,400
Jul 22, 20262,380.002,430.002,380.002,410.002,410.001.26%29,000
Jul 21, 20262,380.002,410.002,360.002,380.002,380.000.85%129,400
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