PT Bank Permata Tbk (IDX:BNLI)
Indonesia · Delayed Price · Currency is IDR 1,435.00
-65.00 (-4.33%)
Oct 30, 2026, 4:00 PM WIB
PT Bank Permata Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,560.00 | 1,560.00 | 1,400.00 | 1,435.00 | 1,435.00 | -4.33% | 156,000 |
| Oct 29, 2026 | 1,560.00 | 1,560.00 | 1,455.00 | 1,500.00 | 1,500.00 | -3.85% | 71,100 |
| Oct 28, 2026 | 1,565.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | -0.32% | 49,200 |
| Oct 27, 2026 | 1,605.00 | 1,605.00 | 1,545.00 | 1,565.00 | 1,565.00 | -2.49% | 35,300 |
| Oct 26, 2026 | 1,705.00 | 1,740.00 | 1,605.00 | 1,605.00 | 1,605.00 | -6.96% | 413,400 |
| Oct 23, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,725.00 | -0.86% | 29,600 |
| Oct 22, 2026 | 1,740.00 | 1,815.00 | 1,700.00 | 1,740.00 | 1,740.00 | -1.42% | 75,300 |
| Oct 21, 2026 | 1,760.00 | 1,775.00 | 1,620.00 | 1,765.00 | 1,765.00 | 4.13% | 173,200 |
| Oct 20, 2026 | 1,540.00 | 1,760.00 | 1,535.00 | 1,695.00 | 1,695.00 | 9.00% | 37,300 |
| Oct 19, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,555.00 | 1,555.00 | -3.42% | 96,500 |
| Oct 16, 2026 | 1,850.00 | 1,850.00 | 1,600.00 | 1,610.00 | 1,610.00 | -14.36% | 158,200 |
| Oct 15, 2026 | 1,875.00 | 1,965.00 | 1,870.00 | 1,880.00 | 1,880.00 | -0.53% | 24,700 |
| Oct 14, 2026 | 1,890.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,890.00 | - | 23,300 |
| Oct 13, 2026 | 1,945.00 | 1,945.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.53% | 26,900 |
| Oct 12, 2026 | 1,930.00 | 1,975.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.55% | 25,400 |
| Oct 9, 2026 | 1,945.00 | 1,955.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.28% | 19,200 |
| 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 |