Skip to main content
PT Bank Negara Indonesia (Persero) Tbk (IDX:BBNI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,290.00
+20.00 (0.47%)
At close: Mar 9, 2026

IDX:BBNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,150.004,250.004,130.004,200.00--1.64%26,882,300
Mar 6, 20264,270.004,300.004,210.004,270.004,270.00-0.23%47,786,400
Mar 5, 20264,220.004,320.004,200.004,280.004,280.003.13%52,177,600
Mar 4, 20264,280.004,290.004,120.004,150.004,150.00-3.49%101,732,100
Mar 3, 20264,310.004,360.004,300.004,300.004,300.00-34,412,500
Mar 2, 20264,350.004,380.004,300.004,300.004,300.00-2.27%77,493,000
Feb 27, 20264,460.004,460.004,400.004,400.004,400.00-1.35%83,010,300
Feb 26, 20264,500.004,510.004,420.004,460.004,460.00-0.89%53,377,800
Feb 25, 20264,470.004,520.004,440.004,500.004,500.001.12%53,012,100
Feb 24, 20264,480.004,490.004,430.004,450.004,450.00-1.11%58,150,200
Feb 23, 20264,470.004,510.004,460.004,500.004,500.000.67%35,303,300
Feb 20, 20264,450.004,500.004,420.004,470.004,470.000.45%48,070,400
Feb 19, 20264,520.004,550.004,450.004,450.004,450.00-0.89%54,011,700
Feb 18, 20264,510.004,540.004,480.004,490.004,490.000.22%38,802,300
Feb 13, 20264,510.004,510.004,470.004,480.004,480.00-0.67%25,116,200
Feb 12, 20264,480.004,510.004,470.004,510.004,510.000.67%27,571,700
Feb 11, 20264,500.004,510.004,460.004,480.004,480.00-0.67%54,082,900
Feb 10, 20264,520.004,540.004,480.004,510.004,510.00-0.22%38,280,100
Feb 9, 20264,570.004,570.004,450.004,520.004,520.00-0.22%51,513,700
Feb 6, 20264,510.004,560.004,470.004,530.004,530.00-0.88%59,930,200
Feb 5, 20264,630.004,730.004,570.004,570.004,570.00-1.30%94,551,800
Feb 4, 20264,590.004,650.004,570.004,630.004,630.000.87%92,915,700
Feb 3, 20264,570.004,630.004,380.004,590.004,590.002.00%82,653,800
Feb 2, 20264,570.004,580.004,370.004,500.004,500.000.22%85,790,700
Jan 30, 20264,450.004,590.004,430.004,490.004,490.001.58%167,017,600
Jan 29, 20264,310.004,460.003,990.004,420.004,420.00-0.45%242,945,800
Jan 28, 20264,380.004,550.004,270.004,440.004,440.00-1.33%114,151,800
Jan 27, 20264,530.004,540.004,470.004,500.004,500.00-0.66%40,655,600
Jan 26, 20264,590.004,600.004,520.004,530.004,530.00-1.52%79,127,700
Jan 23, 20264,590.004,610.004,520.004,600.004,600.000.22%37,564,400
Jan 22, 20264,600.004,670.004,590.004,590.004,590.00-60,255,300
Jan 21, 20264,570.004,590.004,500.004,590.004,590.000.44%54,281,000
Jan 20, 20264,620.004,640.004,560.004,570.004,570.00-1.08%67,785,900
Jan 19, 20264,540.004,720.004,510.004,620.004,620.001.76%123,397,300
Jan 15, 20264,380.004,600.004,370.004,540.004,540.004.13%132,483,000
Jan 14, 20264,340.004,390.004,310.004,360.004,360.000.46%41,778,700
Jan 13, 20264,250.004,340.004,240.004,340.004,340.002.84%76,022,000
Jan 12, 20264,190.004,250.004,190.004,220.004,220.000.96%24,965,900
Jan 9, 20264,230.004,240.004,180.004,180.004,180.00-0.71%35,407,500
Jan 8, 20264,200.004,270.004,200.004,210.004,210.000.24%40,059,400
Jan 7, 20264,200.004,240.004,200.004,200.004,200.00-0.94%39,295,200
Jan 6, 20264,230.004,260.004,200.004,240.004,240.000.24%53,908,900
Jan 5, 20264,260.004,270.004,210.004,230.004,230.00-0.70%48,778,200
Jan 2, 20264,340.004,350.004,260.004,260.004,260.00-2.52%32,693,200
Dec 30, 20254,260.004,380.004,250.004,370.004,370.002.58%44,229,200
Dec 29, 20254,270.004,320.004,260.004,260.004,260.00-0.23%24,490,400
Dec 24, 20254,260.004,330.004,260.004,270.004,270.00-0.47%18,160,600
Dec 23, 20254,290.004,320.004,250.004,290.004,290.00-0.92%26,801,700
Dec 22, 20254,330.004,360.004,290.004,330.004,330.00-0.23%28,113,800
Dec 19, 20254,380.004,410.004,320.004,340.004,340.00-0.91%47,290,300
Dec 18, 20254,360.004,440.004,360.004,380.004,380.000.23%45,694,900
Dec 17, 20254,400.004,420.004,340.004,370.004,370.00-0.68%27,653,900
Dec 16, 20254,440.004,460.004,330.004,400.004,400.00-0.90%36,287,500
Dec 15, 20254,270.004,450.004,230.004,440.004,440.004.72%57,531,500
Dec 12, 20254,290.004,290.004,170.004,240.004,240.000.24%23,240,100
Dec 11, 20254,350.004,390.004,190.004,230.004,230.00-1.86%43,389,300
Dec 10, 20254,350.004,350.004,270.004,310.004,310.00-0.23%19,908,000
Dec 9, 20254,310.004,330.004,260.004,320.004,320.000.23%34,461,400
Dec 8, 20254,360.004,360.004,290.004,310.004,310.000.47%28,219,300
Dec 5, 20254,330.004,360.004,290.004,290.004,290.00-0.46%28,877,500
Dec 4, 20254,260.004,320.004,240.004,310.004,310.001.17%23,544,900
Dec 3, 20254,270.004,290.004,240.004,260.004,260.00-0.23%28,263,900
Dec 2, 20254,340.004,360.004,250.004,270.004,270.00-0.93%39,091,800
Dec 1, 20254,240.004,350.004,240.004,310.004,310.001.17%19,335,100
Nov 28, 20254,330.004,350.004,260.004,260.004,260.00-2.07%40,758,200
Nov 27, 20254,420.004,420.004,300.004,350.004,350.00-1.36%33,618,200
Nov 26, 20254,420.004,420.004,370.004,410.004,410.00-0.23%31,686,100
Nov 25, 20254,420.004,450.004,370.004,420.004,420.000.68%36,142,900
Nov 24, 20254,400.004,440.004,350.004,390.004,390.00-76,652,700
Nov 21, 20254,450.004,450.004,370.004,390.004,390.00-1.57%45,565,700
Nov 20, 20254,470.004,560.004,450.004,460.004,460.00-54,706,000
Nov 19, 20254,470.004,470.004,410.004,460.004,460.00-34,300,600
Nov 18, 20254,400.004,470.004,400.004,460.004,460.001.59%36,957,300
Nov 17, 20254,390.004,440.004,380.004,390.004,390.00-28,453,300
Nov 14, 20254,410.004,450.004,370.004,390.004,390.00-0.68%34,602,500
Nov 13, 20254,470.004,480.004,420.004,420.004,420.00-0.90%20,207,300
Nov 12, 20254,410.004,480.004,400.004,460.004,460.000.90%35,386,800
Nov 11, 20254,450.004,450.004,370.004,420.004,420.00-48,792,200
Nov 10, 20254,520.004,520.004,410.004,420.004,420.00-1.78%45,518,800
Nov 7, 20254,440.004,500.004,440.004,500.004,500.001.35%36,148,800
Nov 6, 20254,450.004,480.004,430.004,440.004,440.00-0.45%31,809,500
Nov 5, 20254,400.004,480.004,380.004,460.004,460.000.22%43,447,700
Nov 4, 20254,430.004,510.004,430.004,450.004,450.000.45%73,342,900
Nov 3, 20254,390.004,460.004,380.004,430.004,430.001.14%40,455,000
Oct 31, 20254,400.004,450.004,350.004,380.004,380.00-0.68%69,141,700
Oct 30, 20254,420.004,530.004,370.004,410.004,410.00-0.68%91,042,600
Oct 29, 20254,380.004,440.004,320.004,440.004,440.001.60%71,743,700
Oct 28, 20254,390.004,440.004,340.004,370.004,370.00-58,463,900
Oct 27, 20254,440.004,450.004,270.004,370.004,370.00-102,355,700
Oct 24, 20254,220.004,440.004,210.004,370.004,370.003.07%177,603,900
Oct 23, 20254,030.004,250.004,020.004,240.004,240.005.21%130,641,200
Oct 22, 20254,070.004,150.004,000.004,030.004,030.00-0.49%81,226,400
Oct 21, 20254,110.004,130.004,030.004,050.004,050.000.25%88,064,800
Oct 20, 20253,870.004,110.003,860.004,040.004,040.006.32%146,203,400
Oct 17, 20253,870.003,900.003,800.003,800.003,800.00-1.30%60,733,400
Oct 16, 20253,790.003,890.003,760.003,850.003,850.002.12%55,980,800
Oct 15, 20253,810.003,840.003,720.003,770.003,770.00-0.79%84,578,200
Oct 14, 20253,910.003,940.003,800.003,800.003,800.00-2.56%69,452,400
Oct 13, 20253,920.003,940.003,870.003,900.003,900.00-1.76%38,351,600
Oct 10, 20254,090.004,090.003,950.003,970.003,970.00-3.17%48,778,300