Skip to main content
PT Bank Permata Tbk (IDX:BNLI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,920.00
-10.00 (-0.20%)
At close: Dec 5, 2025

PT Bank Permata Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20255,600.005,675.005,325.005,475.005,475.00-2.23%615,900
Oct 8, 20255,750.005,775.005,500.005,600.005,600.00-1.75%185,200
Oct 7, 20255,725.005,925.005,475.005,700.005,700.000.44%390,300
Oct 6, 20256,000.006,150.005,525.005,675.005,675.00-5.02%507,000
Oct 3, 20255,875.006,275.005,625.005,975.005,975.002.14%1,315,500
Oct 2, 20255,500.006,500.005,500.005,850.005,850.006.36%997,100
Oct 1, 20255,850.005,850.005,400.005,500.005,500.00-7.56%611,200
Sep 29, 20255,250.006,000.005,200.005,950.005,950.0012.26%1,159,700
Sep 26, 20255,175.005,350.005,000.005,300.005,300.002.42%396,400
Sep 25, 20255,225.005,400.004,600.005,175.005,175.00-0.48%1,295,300
Sep 24, 20254,980.005,500.004,980.005,200.005,200.004.42%1,708,200
Sep 23, 20254,650.005,100.004,590.004,980.004,980.007.33%2,261,600
Sep 22, 20254,160.004,700.004,150.004,640.004,640.0011.81%1,430,400
Sep 19, 20253,970.004,150.003,840.004,150.004,150.005.06%1,164,800
Sep 18, 20253,990.004,000.003,840.003,950.003,950.00-0.75%621,400
Sep 17, 20253,730.004,000.003,730.003,980.003,980.006.70%1,228,200
Sep 16, 20253,450.003,800.003,450.003,730.003,730.008.12%725,100
Sep 15, 20253,360.003,450.003,330.003,450.003,450.002.68%234,900
Sep 12, 20253,330.003,390.003,110.003,360.003,360.001.20%422,300
Sep 11, 20253,210.003,350.003,210.003,320.003,320.003.43%347,600
Sep 10, 20253,090.003,230.003,070.003,210.003,210.004.56%342,600
Sep 9, 20253,150.003,170.003,000.003,070.003,070.00-3.15%408,200
Sep 8, 20253,160.003,230.003,150.003,170.003,170.000.32%511,400
Sep 4, 20253,150.003,180.003,120.003,160.003,160.000.64%198,700
Sep 3, 20253,120.003,240.003,100.003,140.003,140.000.32%241,500
Sep 2, 20253,130.003,150.003,070.003,130.003,130.00-81,800
Sep 1, 20253,060.003,170.003,030.003,130.003,130.00-1.26%142,700
Aug 29, 20253,160.003,180.003,060.003,170.003,170.000.63%320,400
Aug 28, 20253,040.003,190.002,970.003,150.003,150.003.62%420,700
Aug 27, 20253,100.003,100.003,030.003,040.003,040.00-1.94%66,000
Aug 26, 20253,060.003,110.003,010.003,100.003,100.001.31%276,200
Aug 25, 20253,020.003,080.003,000.003,060.003,060.000.66%135,800
Aug 22, 20253,080.003,080.003,030.003,040.003,040.00-1.30%86,300
Aug 21, 20253,120.003,120.003,060.003,080.003,080.00-1.28%36,300
Aug 20, 20253,100.003,130.003,020.003,120.003,120.000.65%173,800
Aug 19, 20253,150.003,150.003,070.003,100.003,100.00-1.59%97,400
Aug 15, 20253,140.003,160.003,110.003,150.003,150.000.32%76,800
Aug 14, 20253,160.003,160.003,120.003,140.003,140.000.64%51,800
Aug 13, 20253,170.003,170.003,120.003,120.003,120.00-1.58%122,300
Aug 12, 20253,190.003,190.003,120.003,170.003,170.000.63%121,900
Aug 11, 20253,250.003,250.003,100.003,150.003,150.00-1.56%82,000
Aug 8, 20253,140.003,200.003,070.003,200.003,200.001.91%388,700
Aug 7, 20253,130.003,210.003,130.003,140.003,140.00-1.26%115,800
Aug 6, 20253,190.003,250.003,100.003,180.003,180.00-186,400
Aug 5, 20253,200.003,250.003,130.003,180.003,180.00-0.63%93,800
Aug 4, 20253,110.003,290.002,910.003,200.003,200.002.89%403,900
Aug 1, 20253,170.003,190.003,110.003,110.003,110.00-3.12%235,400
Jul 31, 20253,260.003,280.003,200.003,210.003,210.00-1.53%267,700
Jul 30, 20253,180.003,300.003,180.003,260.003,260.002.52%497,700
Jul 29, 20253,150.003,300.003,080.003,180.003,180.001.92%1,045,000
Jul 28, 20253,000.003,150.003,000.003,120.003,120.004.35%842,400
Jul 25, 20252,810.003,000.002,800.002,990.002,990.006.41%768,200
Jul 24, 20252,840.002,860.002,810.002,810.002,810.00-0.35%146,000
Jul 23, 20252,810.002,840.002,800.002,820.002,820.001.44%138,900
Jul 22, 20252,750.002,870.002,740.002,780.002,780.000.36%293,200
Jul 21, 20252,780.002,790.002,720.002,770.002,770.00-118,300
Jul 18, 20252,780.002,800.002,760.002,770.002,770.00-138,400
Jul 17, 20252,780.002,780.002,740.002,770.002,770.00-0.36%56,600
Jul 16, 20252,800.002,820.002,750.002,780.002,780.000.72%242,300