Skip to main content
PT Bank Negara Indonesia (Persero) Tbk (IDX:BBNI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,800.00
+10.00 (0.26%)
Apr 29, 2026, 2:15 PM WIB

IDX:BBNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,750.003,790.003,680.003,790.003,790.001.88%31,602,700
Apr 27, 20263,790.003,800.003,720.003,720.003,720.00-1.33%27,549,200
Apr 24, 20263,850.003,860.003,720.003,770.003,770.00-2.58%53,993,700
Apr 23, 20263,850.003,890.003,820.003,870.003,870.001.04%56,532,500
Apr 22, 20263,750.003,840.003,740.003,830.003,830.002.68%58,900,700
Apr 21, 20263,670.003,730.003,660.003,730.003,730.001.63%30,514,900
Apr 20, 20263,710.003,730.003,660.003,670.003,670.00-1.08%36,946,800
Apr 17, 20263,690.003,740.003,690.003,710.003,710.000.27%22,706,000
Apr 16, 20263,700.003,700.003,660.003,700.003,700.000.82%30,456,000
Apr 15, 20263,770.003,790.003,660.003,670.003,670.00-1.87%57,711,000
Apr 14, 20263,740.003,780.003,710.003,740.003,740.001.63%51,368,500
Apr 13, 20263,710.003,710.003,660.003,680.003,680.00-1.34%36,975,400
Apr 10, 20263,730.003,820.003,700.003,730.003,730.000.54%58,848,500
Apr 9, 20263,760.003,770.003,680.003,710.003,710.00-1.85%55,090,400
Apr 8, 20263,650.003,800.003,630.003,780.003,780.007.69%112,845,200
Apr 7, 20263,640.003,660.003,510.003,510.003,510.00-3.57%101,473,800
Apr 6, 20263,700.003,720.003,630.003,640.003,640.00-1.62%45,425,200
Apr 2, 20263,730.003,750.003,690.003,700.003,700.00-0.54%53,750,100
Apr 1, 20263,830.003,840.003,720.003,720.003,720.00-1.06%88,881,000
Mar 31, 20263,850.003,880.003,760.003,760.003,760.00-2.34%76,852,900
Mar 30, 20263,860.003,860.003,780.003,850.003,850.00-1.28%82,872,100
Mar 27, 20263,980.003,990.003,900.003,900.003,900.00-2.50%76,824,500
Mar 26, 20264,050.004,060.003,970.004,000.004,000.00-0.99%90,175,900
Mar 25, 20264,050.004,090.003,980.004,040.004,040.00-7.97%247,987,000
Mar 17, 20264,330.004,390.004,320.004,390.004,040.591.62%209,818,800
Mar 16, 20264,250.004,340.004,230.004,320.003,976.161.89%126,138,200
Mar 13, 20264,290.004,310.004,220.004,240.003,902.53-0.93%99,440,600
Mar 12, 20264,300.004,350.004,270.004,280.003,939.34-0.23%87,013,000
Mar 11, 20264,300.004,330.004,280.004,290.003,948.550.70%54,796,500
Mar 10, 20264,350.004,370.004,250.004,260.003,920.93-0.70%66,622,300
Mar 9, 20264,150.004,330.004,130.004,290.003,948.550.47%102,376,100
Mar 6, 20264,270.004,300.004,210.004,270.003,930.14-0.23%47,786,400
Mar 5, 20264,220.004,320.004,200.004,280.003,939.343.13%52,177,600
Mar 4, 20264,280.004,290.004,120.004,150.003,819.69-3.49%101,732,100
Mar 3, 20264,310.004,360.004,300.004,300.003,957.75-34,412,500
Mar 2, 20264,350.004,380.004,300.004,300.003,957.75-2.27%77,493,000
Feb 27, 20264,460.004,460.004,400.004,400.004,049.79-1.35%83,010,300
Feb 26, 20264,500.004,510.004,420.004,460.004,105.02-0.89%53,377,800
Feb 25, 20264,470.004,520.004,440.004,500.004,141.831.12%53,012,100
Feb 24, 20264,480.004,490.004,430.004,450.004,095.81-1.11%58,150,200
Feb 23, 20264,470.004,510.004,460.004,500.004,141.830.67%35,303,300
Feb 20, 20264,450.004,500.004,420.004,470.004,114.220.45%48,070,400
Feb 19, 20264,520.004,550.004,450.004,450.004,095.81-0.89%54,011,700
Feb 18, 20264,510.004,540.004,480.004,490.004,132.630.22%38,802,300
Feb 13, 20264,510.004,510.004,470.004,480.004,123.42-0.67%25,116,200
Feb 12, 20264,480.004,510.004,470.004,510.004,151.040.67%27,571,700
Feb 11, 20264,500.004,510.004,460.004,480.004,123.42-0.67%54,082,900
Feb 10, 20264,520.004,540.004,480.004,510.004,151.04-0.22%38,280,100
Feb 9, 20264,570.004,570.004,450.004,520.004,160.24-0.22%51,513,700
Feb 6, 20264,510.004,560.004,470.004,530.004,169.44-0.88%59,930,200
Feb 5, 20264,630.004,730.004,570.004,570.004,206.26-1.30%94,551,800
Feb 4, 20264,590.004,650.004,570.004,630.004,261.480.87%92,915,700
Feb 3, 20264,570.004,630.004,380.004,590.004,224.672.00%82,653,800
Feb 2, 20264,570.004,580.004,370.004,500.004,141.830.22%85,790,700
Jan 30, 20264,450.004,590.004,430.004,490.004,132.631.58%167,017,600
Jan 29, 20264,310.004,460.003,990.004,420.004,068.20-0.45%242,945,800
Jan 28, 20264,380.004,550.004,270.004,440.004,086.61-1.33%114,151,800
Jan 27, 20264,530.004,540.004,470.004,500.004,141.83-0.66%40,655,600
Jan 26, 20264,590.004,600.004,520.004,530.004,169.44-1.52%79,139,000
Jan 23, 20264,590.004,610.004,520.004,600.004,233.870.22%37,564,400
Jan 22, 20264,600.004,670.004,590.004,590.004,224.67-60,255,300
Jan 21, 20264,570.004,590.004,500.004,590.004,224.670.44%54,281,000
Jan 20, 20264,620.004,640.004,560.004,570.004,206.26-1.08%67,785,900
Jan 19, 20264,540.004,720.004,510.004,620.004,252.281.76%123,397,300
Jan 15, 20264,380.004,600.004,370.004,540.004,178.654.13%132,483,000
Jan 14, 20264,340.004,390.004,310.004,360.004,012.970.46%41,778,700
Jan 13, 20264,250.004,340.004,240.004,340.003,994.572.84%76,022,000
Jan 12, 20264,190.004,250.004,190.004,220.003,884.120.96%24,965,900
Jan 9, 20264,230.004,240.004,180.004,180.003,847.30-0.71%35,407,500
Jan 8, 20264,200.004,270.004,200.004,210.003,874.910.24%40,059,400
Jan 7, 20264,200.004,240.004,200.004,200.003,865.71-0.94%39,295,200
Jan 6, 20264,230.004,260.004,200.004,240.003,902.530.24%53,908,900
Jan 5, 20264,260.004,270.004,210.004,230.003,893.32-0.70%48,778,200
Jan 2, 20264,340.004,350.004,260.004,260.003,920.93-2.52%32,693,200
Dec 30, 20254,260.004,380.004,250.004,370.004,022.182.58%44,229,200
Dec 29, 20254,270.004,320.004,260.004,260.003,920.93-0.23%24,490,400
Dec 24, 20254,260.004,330.004,260.004,270.003,930.14-0.47%18,160,600
Dec 23, 20254,290.004,320.004,250.004,290.003,948.55-0.92%26,801,700
Dec 22, 20254,330.004,360.004,290.004,330.003,985.36-0.23%28,113,800
Dec 19, 20254,380.004,410.004,320.004,340.003,994.57-0.91%47,290,300
Dec 18, 20254,360.004,440.004,360.004,380.004,031.380.23%45,694,900
Dec 17, 20254,400.004,420.004,340.004,370.004,022.18-0.68%27,653,900
Dec 16, 20254,440.004,460.004,330.004,400.004,049.79-0.90%36,287,500
Dec 15, 20254,270.004,450.004,230.004,440.004,086.614.72%57,531,500
Dec 12, 20254,290.004,290.004,170.004,240.003,902.530.24%23,240,100
Dec 11, 20254,350.004,390.004,190.004,230.003,893.32-1.86%43,389,300
Dec 10, 20254,350.004,350.004,270.004,310.003,966.95-0.23%19,908,000
Dec 9, 20254,310.004,330.004,260.004,320.003,976.160.23%34,461,400
Dec 8, 20254,360.004,360.004,290.004,310.003,966.950.47%28,219,300
Dec 5, 20254,330.004,360.004,290.004,290.003,948.55-0.46%28,877,500
Dec 4, 20254,260.004,320.004,240.004,310.003,966.951.17%23,544,900
Dec 3, 20254,270.004,290.004,240.004,260.003,920.93-0.23%28,263,900
Dec 2, 20254,340.004,360.004,250.004,270.003,930.14-0.93%39,091,800
Dec 1, 20254,240.004,350.004,240.004,310.003,966.951.17%19,335,100
Nov 28, 20254,330.004,350.004,260.004,260.003,920.93-2.07%40,758,200
Nov 27, 20254,420.004,420.004,300.004,350.004,003.77-1.36%33,618,200
Nov 26, 20254,420.004,420.004,370.004,410.004,058.99-0.23%31,686,100
Nov 25, 20254,420.004,450.004,370.004,420.004,068.200.68%36,142,900
Nov 24, 20254,400.004,440.004,350.004,390.004,040.59-76,652,700
Nov 21, 20254,450.004,450.004,370.004,390.004,040.59-1.57%45,565,700