PT Bank Negara Indonesia (Persero) Tbk (PBNNF)
OTCMKTS
· Delayed Price · Currency is USD
0.343
-0.067 (-16.35%)
Feb 19, 2025, 3:00 PM EST
PBNNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 41.21% | 100 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,560 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 21, 2025 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | -55.97% | 11,560 |
| Feb 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,088,769 |
| Feb 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.54% | 2,962 |
| Feb 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 50 |
| Feb 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 47.96% | 14,849 |
| Feb 6, 2025 | 0.36 | 0.36 | 0.25 | 0.25 | 0.25 | -17.33% | 9,749 |
| Feb 5, 2025 | 0.41 | 0.41 | 0.30 | 0.30 | 0.30 | - | 4,349 |
| Feb 4, 2025 | 0.41 | 0.41 | 0.30 | 0.30 | 0.30 | -17.63% | 6,365 |
| Feb 3, 2025 | 0.37 | 0.37 | 0.29 | 0.36 | 0.36 | 0.19% | 34,470 |
| Jan 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -11.34% | 3,921 |
| Jan 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 15.82% | 555 |
| Jan 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -13.66% | 2,723 |
| Jan 28, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 13.56% | 2,015 |
| Jan 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.40% | 4,383 |
| Jan 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.36% | 4,228 |
| Jan 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36% | 5,159 |
| Jan 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -13.09% | 1,325 |
| Jan 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 41.38% | 200 |
| Jan 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 14, 2025 | 0.36 | 0.36 | 0.27 | 0.29 | 0.29 | 2.80% | 7,445 |
| Jan 13, 2025 | 0.36 | 0.36 | 0.28 | 0.28 | 0.28 | -2.42% | 92,724 |
| Jan 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -12.76% | 8,222 |
| Jan 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -19.17% | 304 |
| Jan 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 9 |
| Jan 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 74.17% | 830 |
| Jan 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.21% | 2,068 |
| Dec 31, 2024 | 0.27 | 0.45 | 0.23 | 0.23 | 0.23 | -28.60% | 36,450 |
| Dec 30, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -16.74% | 1,806 |
| Dec 27, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 40.74% | 2,146 |
| Dec 26, 2024 | 0.45 | 0.45 | 0.27 | 0.27 | 0.27 | -10.00% | 2,484 |