PT Bank Permata Tbk (IDX:BNLI)
Indonesia · Delayed Price · Currency is IDR 2,100.00
+30.00 (1.45%)
Sep 18, 2026, 4:09 PM WIB
PT Bank Permata Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,080.00 | 2,100.00 | 2,060.00 | 2,100.00 | - | 1.45% | 92,700 |
| 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 |
| Jul 29, 2026 | 2,340.00 | 2,340.00 | 2,250.00 | 2,260.00 | 2,260.00 | -3.42% | 109,500 |
| Jul 28, 2026 | 2,340.00 | 2,370.00 | 2,300.00 | 2,340.00 | 2,340.00 | 0.43% | 19,100 |
| Jul 27, 2026 | 2,370.00 | 2,370.00 | 2,330.00 | 2,330.00 | 2,330.00 | -1.69% | 25,700 |
| Jul 24, 2026 | 2,400.00 | 2,400.00 | 2,330.00 | 2,370.00 | 2,370.00 | -0.84% | 26,000 |
| Jul 23, 2026 | 2,410.00 | 2,420.00 | 2,350.00 | 2,390.00 | 2,390.00 | -0.83% | 89,400 |
| Jul 22, 2026 | 2,380.00 | 2,430.00 | 2,380.00 | 2,410.00 | 2,410.00 | 1.26% | 29,000 |
| Jul 21, 2026 | 2,380.00 | 2,410.00 | 2,360.00 | 2,380.00 | 2,380.00 | 0.85% | 129,400 |
| Jul 20, 2026 | 2,450.00 | 2,460.00 | 2,360.00 | 2,360.00 | 2,360.00 | -1.26% | 193,700 |
| Jul 17, 2026 | 2,340.00 | 2,410.00 | 2,340.00 | 2,390.00 | 2,390.00 | 2.14% | 107,000 |
| Jul 16, 2026 | 2,330.00 | 2,400.00 | 2,320.00 | 2,340.00 | 2,340.00 | 0.43% | 26,400 |
| Jul 15, 2026 | 2,340.00 | 2,390.00 | 2,330.00 | 2,330.00 | 2,330.00 | - | 45,600 |
| Jul 14, 2026 | 2,360.00 | 2,380.00 | 2,300.00 | 2,330.00 | 2,330.00 | -1.27% | 105,700 |
| Jul 13, 2026 | 2,390.00 | 2,400.00 | 2,350.00 | 2,360.00 | 2,360.00 | -1.26% | 34,000 |
| Jul 10, 2026 | 2,380.00 | 2,400.00 | 2,370.00 | 2,390.00 | 2,390.00 | 0.84% | 9,600 |
| Jul 9, 2026 | 2,420.00 | 2,420.00 | 2,350.00 | 2,370.00 | 2,370.00 | -1.66% | 51,500 |