Skip to main content
logo
PT Bank Permata Tbk (IDX:BNLI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,300.00
-150.00 (-6.12%)
Jun 30, 2026, 4:02 PM WIB

PT Bank Permata Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,500.002,500.002,290.002,310.00--5.71%39,500
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%21,400
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
May 4, 20262,950.003,000.002,870.002,890.002,890.00-3.67%54,100
Apr 30, 20263,150.003,150.002,890.003,000.003,000.00-3.23%44,100
Apr 29, 20263,160.003,160.003,100.003,100.003,100.00-1.90%14,000
Apr 28, 20263,250.003,250.003,160.003,160.003,160.00-2.77%24,600
Apr 27, 20263,400.003,420.003,250.003,250.003,250.00-4.41%242,600
Apr 24, 20263,360.003,400.003,330.003,400.003,400.000.29%67,800
Apr 23, 20263,350.003,390.003,260.003,390.003,390.001.19%186,100
Apr 22, 20263,190.003,400.003,190.003,350.003,350.004.69%140,800
Apr 21, 20263,180.003,300.003,090.003,200.003,200.000.63%59,500
Apr 20, 20263,360.003,410.003,090.003,180.003,180.00-5.36%95,800
Apr 17, 20263,280.003,430.003,280.003,360.003,360.00-1.18%31,300
Apr 16, 20263,370.003,430.003,320.003,400.003,400.001.34%70,300
Apr 15, 20263,500.003,500.003,380.003,390.003,355.00-1.17%98,000
Apr 14, 20263,400.003,600.003,380.003,430.003,394.591.18%99,400
Apr 13, 20263,380.003,500.003,350.003,390.003,355.000.30%140,200