Skip to main content
logo
PT Bank Permata Tbk (IDX:BNLI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,770.00
+90.00 (3.36%)
Jun 9, 2026, 3:45 PM WIB

PT Bank Permata Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20262,650.002,960.002,630.002,770.00-3.36%25,900
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
Apr 10, 20263,130.003,400.003,130.003,380.003,345.109.03%274,700
Apr 9, 20262,980.003,250.002,980.003,100.003,067.994.03%69,300
Apr 8, 20263,000.003,100.002,860.002,980.002,949.235.30%42,600
Apr 7, 20262,850.003,000.002,830.002,830.002,800.78-0.70%29,400
Apr 6, 20262,890.003,000.002,850.002,850.002,820.58-1.38%26,500
Apr 2, 20262,950.003,000.002,850.002,890.002,860.16-1.03%39,800
Apr 1, 20262,700.002,920.002,700.002,920.002,889.858.55%66,600
Mar 31, 20262,700.002,780.002,680.002,690.002,662.231.13%17,200
Mar 30, 20262,700.002,760.002,500.002,660.002,632.54-1.48%24,800
Mar 27, 20262,540.002,710.002,500.002,700.002,672.126.30%38,600
Mar 26, 20262,740.002,850.002,450.002,540.002,513.78-6.62%102,300
Mar 25, 20262,530.002,820.002,530.002,720.002,691.927.51%20,000
Mar 17, 20262,610.002,630.002,450.002,530.002,503.88-3.07%63,300
Mar 16, 20262,860.002,860.002,590.002,610.002,583.05-8.74%82,900