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 (-0.46%)
At close: Dec 5, 2025

IDX:BBNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20253,910.004,150.003,860.004,100.004,100.004.06%106,114,200
Oct 8, 20254,000.004,010.003,930.003,940.003,940.00-1.25%28,812,600
Oct 7, 20254,030.004,040.003,970.003,990.003,990.00-0.25%41,251,900
Oct 6, 20254,040.004,090.004,000.004,000.004,000.00-0.99%35,064,400
Oct 3, 20254,060.004,080.004,010.004,040.004,040.00-26,763,100
Oct 2, 20254,050.004,100.004,040.004,040.004,040.00-0.25%34,730,200
Oct 1, 20254,050.004,120.004,050.004,050.004,050.00-1.22%37,812,400
Sep 30, 20254,170.004,170.004,100.004,100.004,100.00-1.68%60,162,600
Sep 29, 20254,160.004,170.004,110.004,170.004,170.00-0.24%41,037,000
Sep 26, 20254,150.004,180.004,110.004,180.004,180.00-0.24%39,380,500
Sep 25, 20254,180.004,190.004,140.004,190.004,190.00-35,633,900
Sep 24, 20254,220.004,230.004,170.004,190.004,190.00-0.24%28,653,700
Sep 23, 20254,210.004,240.004,170.004,200.004,200.00-0.24%39,154,400
Sep 22, 20254,270.004,280.004,170.004,210.004,210.00-1.41%63,520,200
Sep 19, 20254,250.004,290.004,210.004,270.004,270.00-1.61%100,584,800
Sep 18, 20254,480.004,490.004,250.004,340.004,340.00-2.47%90,929,900
Sep 17, 20254,390.004,450.004,330.004,450.004,450.001.83%54,546,000
Sep 16, 20254,440.004,450.004,320.004,370.004,370.00-0.91%52,083,500
Sep 15, 20254,550.004,600.004,410.004,410.004,410.00-2.43%74,523,200
Sep 12, 20254,430.004,530.004,330.004,520.004,520.002.26%109,797,000
Sep 11, 20254,210.004,430.004,210.004,420.004,420.007.80%130,159,900
Sep 10, 20254,100.004,140.004,080.004,100.004,100.000.49%65,337,900
Sep 9, 20254,160.004,200.004,020.004,080.004,080.00-2.39%102,884,200
Sep 8, 20254,430.004,440.004,050.004,180.004,180.00-4.35%55,687,200
Sep 4, 20254,410.004,410.004,340.004,370.004,370.00-0.91%17,346,200
Sep 3, 20254,320.004,410.004,320.004,410.004,410.002.32%29,754,100
Sep 2, 20254,340.004,430.004,290.004,310.004,310.00-0.23%28,513,000
Sep 1, 20254,170.004,400.004,150.004,320.004,320.00-1.37%60,513,100
Aug 29, 20254,440.004,460.004,350.004,380.004,380.00-1.79%60,711,900
Aug 28, 20254,480.004,500.004,450.004,460.004,460.000.22%37,274,600
Aug 27, 20254,500.004,500.004,400.004,450.004,450.00-1.98%45,966,700
Aug 26, 20254,430.004,540.004,370.004,540.004,540.002.02%85,603,900
Aug 25, 20254,460.004,520.004,440.004,450.004,450.001.37%53,434,200
Aug 22, 20254,500.004,500.004,380.004,390.004,390.00-2.23%32,633,000
Aug 21, 20254,420.004,490.004,400.004,490.004,490.001.35%60,899,400
Aug 20, 20254,290.004,450.004,290.004,430.004,430.002.31%52,897,600
Aug 19, 20254,360.004,360.004,280.004,330.004,330.00-0.92%34,407,300
Aug 15, 20254,370.004,450.004,370.004,370.004,370.00-0.46%62,301,400
Aug 14, 20254,400.004,400.004,360.004,390.004,390.000.46%43,156,900
Aug 13, 20254,390.004,420.004,310.004,370.004,370.000.23%54,042,400
Aug 12, 20254,220.004,420.004,210.004,360.004,360.003.81%120,908,000
Aug 11, 20254,090.004,220.004,080.004,200.004,200.003.19%61,703,500
Aug 8, 20254,090.004,100.004,070.004,070.004,070.00-1.21%43,531,000
Aug 7, 20254,120.004,140.004,100.004,120.004,120.000.49%21,207,800
Aug 6, 20254,220.004,230.004,100.004,100.004,100.00-2.84%27,975,700
Aug 5, 20254,040.004,230.004,040.004,220.004,220.005.24%93,772,600
Aug 4, 20254,000.004,030.003,990.004,010.004,010.00-30,440,700
Aug 1, 20254,050.004,070.004,010.004,010.004,010.00-32,295,500
Jul 31, 20254,100.004,110.004,010.004,010.004,010.00-2.67%50,384,500
Jul 30, 20254,150.004,160.004,090.004,120.004,120.00-0.72%33,919,100
Jul 29, 20254,200.004,200.004,120.004,150.004,150.00-1.43%27,287,100
Jul 28, 20254,110.004,220.004,090.004,210.004,210.002.93%45,451,600
Jul 25, 20254,160.004,180.004,070.004,090.004,090.00-3.08%48,597,600
Jul 24, 20254,100.004,250.004,080.004,220.004,220.002.93%57,276,100
Jul 23, 20254,080.004,100.004,040.004,100.004,100.001.23%23,315,700
Jul 22, 20254,090.004,090.004,040.004,050.004,050.00-0.49%32,607,800
Jul 21, 20254,140.004,140.004,070.004,070.004,070.00-1.21%35,004,100
Jul 18, 20254,120.004,150.004,100.004,120.004,120.000.24%35,072,000
Jul 17, 20254,140.004,140.004,090.004,110.004,110.00-0.48%25,818,000