Skip to main content
PT Bank Permata Tbk (IDX:BNLI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,290.00
-310.00 (-8.61%)
At close: Mar 9, 2026

PT Bank Permata Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,600.003,600.003,060.003,290.003,290.00-8.61%83,700
Mar 6, 20263,690.003,810.003,600.003,600.003,600.00-2.44%42,100
Mar 5, 20263,570.003,800.003,570.003,690.003,690.003.65%17,500
Mar 4, 20263,860.003,860.003,500.003,560.003,560.00-8.48%102,600
Mar 3, 20263,900.003,990.003,600.003,890.003,890.00-0.26%212,400
Mar 2, 20264,040.004,040.003,900.003,900.003,900.00-3.70%39,600
Feb 27, 20264,060.004,110.004,000.004,050.004,050.00-0.25%15,800
Feb 26, 20264,070.004,070.004,020.004,060.004,060.00-0.25%18,600
Feb 25, 20264,080.004,090.004,050.004,070.004,070.00-0.49%22,600
Feb 24, 20264,070.004,120.004,050.004,090.004,090.000.49%15,100
Feb 23, 20264,040.004,130.004,030.004,070.004,070.001.24%73,600
Feb 20, 20264,070.004,070.004,020.004,020.004,020.00-0.99%24,100
Feb 19, 20264,060.004,100.004,040.004,060.004,060.000.25%37,500
Feb 18, 20264,130.004,130.003,950.004,050.004,050.00-1.94%152,200
Feb 13, 20264,140.004,140.004,070.004,130.004,130.00-0.96%14,100
Feb 12, 20264,070.004,180.004,000.004,170.004,170.003.22%63,400
Feb 11, 20264,060.004,100.004,040.004,040.004,040.00-0.49%21,300
Feb 10, 20264,060.004,150.004,050.004,060.004,060.00-34,000
Feb 9, 20264,100.004,110.003,970.004,060.004,060.00-0.98%27,600
Feb 6, 20264,150.004,170.004,010.004,100.004,100.00-0.97%37,000
Feb 5, 20264,140.004,180.004,140.004,140.004,140.000.24%50,800
Feb 4, 20264,130.004,170.004,020.004,130.004,130.00-76,500
Feb 3, 20264,010.004,140.004,010.004,130.004,130.003.25%52,000
Feb 2, 20264,270.004,300.004,000.004,000.004,000.00-5.88%251,200
Jan 30, 20264,260.004,400.004,250.004,250.004,250.00-0.93%147,800
Jan 29, 20264,520.004,520.003,840.004,290.004,290.00-4.88%161,000
Jan 28, 20264,860.004,860.004,400.004,510.004,510.00-7.20%85,300
Jan 27, 20264,900.004,900.004,800.004,860.004,860.00-1.02%35,700
Jan 26, 20264,940.004,940.004,900.004,910.004,910.00-1.21%56,000
Jan 23, 20265,050.005,050.004,880.004,970.004,970.00-1.58%101,300
Jan 22, 20265,250.005,300.005,050.005,050.005,050.00-1.46%33,700
Jan 21, 20265,125.005,175.005,050.005,125.005,125.00-0.49%45,300
Jan 20, 20265,100.005,225.004,930.005,150.005,150.00-84,100
Jan 19, 20265,100.005,200.005,100.005,150.005,150.001.48%28,100
Jan 15, 20265,125.005,150.005,075.005,075.005,075.00-1.93%11,100
Jan 14, 20265,075.005,200.004,950.005,175.005,175.001.47%71,000
Jan 13, 20265,125.005,125.005,075.005,100.005,100.00-15,700
Jan 12, 20265,200.005,200.005,050.005,100.005,100.00-1.45%37,300
Jan 9, 20265,175.005,250.005,000.005,175.005,175.00-77,200
Jan 8, 20265,125.005,200.005,050.005,175.005,175.000.98%68,700
Jan 7, 20265,175.005,250.005,125.005,125.005,125.00-0.97%43,600
Jan 6, 20265,275.005,300.005,125.005,175.005,175.00-1.43%61,500
Jan 5, 20265,025.005,300.004,900.005,250.005,250.004.48%531,800
Jan 2, 20265,150.005,150.004,970.005,025.005,025.00-2.43%75,500
Dec 30, 20255,050.005,150.004,950.005,150.005,150.001.98%97,700
Dec 29, 20255,075.005,225.004,790.005,050.005,050.00-0.49%130,300
Dec 24, 20255,075.005,150.005,000.005,075.005,075.000.50%39,200
Dec 23, 20255,050.005,100.004,980.005,050.005,050.00-89,800
Dec 22, 20255,175.005,300.004,900.005,050.005,050.00-1.94%289,200
Dec 19, 20254,800.005,150.004,600.005,150.005,150.0012.20%835,500
Dec 18, 20254,500.004,640.004,500.004,590.004,590.002.23%205,500
Dec 17, 20254,460.004,580.004,350.004,490.004,490.00-88,500
Dec 16, 20254,630.004,630.004,450.004,490.004,490.00-3.02%115,600
Dec 15, 20254,640.004,800.004,600.004,630.004,630.00-0.22%62,100
Dec 12, 20254,750.004,780.004,620.004,640.004,640.00-2.11%106,700
Dec 11, 20254,800.004,860.004,740.004,740.004,740.00-1.25%130,200
Dec 10, 20254,850.004,900.004,800.004,800.004,800.00-1.03%35,000
Dec 9, 20254,850.004,900.004,830.004,850.004,850.00-21,600
Dec 8, 20254,920.004,930.004,810.004,850.004,850.00-1.42%83,500
Dec 5, 20255,000.005,025.004,900.004,920.004,920.00-0.20%83,600
Dec 4, 20254,720.005,000.004,680.004,930.004,930.004.01%238,700
Dec 3, 20254,770.004,800.004,680.004,740.004,740.00-0.63%157,400
Dec 2, 20254,790.004,870.004,700.004,770.004,770.00-0.42%107,300
Dec 1, 20254,800.004,890.004,790.004,790.004,790.00-0.42%76,900
Nov 28, 20254,840.004,850.004,810.004,810.004,810.00-1.03%26,500
Nov 27, 20254,800.004,880.004,790.004,860.004,860.00-1.42%239,600
Nov 26, 20254,970.004,980.004,920.004,930.004,930.00-0.80%85,800
Nov 25, 20254,990.005,000.004,950.004,970.004,970.00-0.20%80,600
Nov 24, 20255,000.005,000.004,950.004,980.004,980.00-0.40%125,100
Nov 21, 20255,075.005,075.004,950.005,000.005,000.00-1.48%49,700
Nov 20, 20255,000.005,125.004,930.005,075.005,075.001.00%226,900
Nov 19, 20255,100.005,125.005,025.005,025.005,025.00-1.47%56,300
Nov 18, 20255,150.005,175.005,100.005,100.005,100.00-0.97%55,100
Nov 17, 20255,150.005,200.005,125.005,150.005,150.00-47,600
Nov 14, 20255,100.005,275.005,100.005,150.005,150.000.49%33,700
Nov 13, 20255,275.005,275.005,125.005,125.005,125.00-2.38%72,600
Nov 12, 20255,300.005,300.005,250.005,250.005,250.00-0.47%17,500
Nov 11, 20255,275.005,300.005,200.005,275.005,275.000.48%87,500
Nov 10, 20255,275.005,300.005,225.005,250.005,250.00-0.47%39,200
Nov 7, 20255,275.005,325.005,200.005,275.005,275.00-73,900
Nov 6, 20255,300.005,300.005,250.005,275.005,275.00-30,700
Nov 5, 20255,225.005,325.005,225.005,275.005,275.000.48%38,400
Nov 4, 20255,300.005,300.005,250.005,250.005,250.00-21,900
Nov 3, 20255,025.005,300.005,025.005,250.005,250.00-0.47%81,100
Oct 31, 20255,325.005,350.005,200.005,275.005,275.00-0.47%83,200
Oct 30, 20255,375.005,500.005,100.005,300.005,300.00-0.93%313,700
Oct 29, 20255,425.005,425.005,250.005,350.005,350.000.47%79,400
Oct 28, 20255,500.005,575.005,125.005,325.005,325.00-2.29%458,700
Oct 27, 20255,900.006,150.005,025.005,450.005,450.00-7.63%412,800
Oct 24, 20255,700.005,925.005,625.005,900.005,900.004.89%316,100
Oct 23, 20255,700.005,850.005,600.005,625.005,625.00-0.44%206,200
Oct 22, 20255,675.005,750.005,550.005,650.005,650.00-0.44%125,700
Oct 21, 20255,550.005,700.005,450.005,675.005,675.002.25%211,700
Oct 20, 20255,300.005,600.005,275.005,550.005,550.004.72%246,900
Oct 17, 20255,350.005,350.005,025.005,300.005,300.00-208,100
Oct 16, 20255,175.005,325.004,950.005,300.005,300.002.42%157,900
Oct 15, 20255,100.005,200.004,830.005,175.005,175.00-0.48%161,800
Oct 14, 20255,375.005,450.004,600.005,200.005,200.00-3.26%277,100
Oct 13, 20255,525.005,650.005,375.005,375.005,375.00-4.87%199,100
Oct 10, 20255,475.005,650.005,425.005,650.005,650.003.20%268,100