Skip to main content
PT Bank Permata Tbk (IDX:BNLI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,150.00
-10.00 (-0.32%)
Apr 29, 2026, 11:36 AM WIB

PT Bank Permata Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,160.003,160.003,130.003,130.00--0.95%24,700
Apr 28, 20263,250.003,250.003,160.003,160.003,160.00-2.77%24,600
Apr 27, 20263,400.003,420.003,250.003,250.003,250.00-4.41%242,600
Apr 24, 20263,360.003,400.003,330.003,400.003,400.000.29%67,800
Apr 23, 20263,350.003,390.003,260.003,390.003,390.001.19%186,100
Apr 22, 20263,190.003,400.003,190.003,350.003,350.004.69%140,800
Apr 21, 20263,180.003,300.003,090.003,200.003,200.000.63%59,500
Apr 20, 20263,360.003,410.003,090.003,180.003,180.00-5.36%95,800
Apr 17, 20263,280.003,430.003,280.003,360.003,360.00-1.18%31,300
Apr 16, 20263,370.003,430.003,320.003,400.003,400.000.29%70,300
Apr 15, 20263,500.003,500.003,380.003,390.003,355.00-1.17%98,000
Apr 14, 20263,400.003,600.003,380.003,430.003,394.591.18%99,400
Apr 13, 20263,380.003,500.003,350.003,390.003,355.000.30%140,200
Apr 10, 20263,130.003,400.003,130.003,380.003,345.109.03%274,700
Apr 9, 20262,980.003,250.002,980.003,100.003,067.994.03%69,300
Apr 8, 20263,000.003,100.002,860.002,980.002,949.235.30%42,600
Apr 7, 20262,850.003,000.002,830.002,830.002,800.78-0.70%29,400
Apr 6, 20262,890.003,000.002,850.002,850.002,820.58-1.38%26,500
Apr 2, 20262,950.003,000.002,850.002,890.002,860.16-1.03%39,800
Apr 1, 20262,700.002,920.002,700.002,920.002,889.858.55%66,600
Mar 31, 20262,700.002,780.002,680.002,690.002,662.231.13%17,200
Mar 30, 20262,700.002,760.002,500.002,660.002,632.54-1.48%24,800
Mar 27, 20262,540.002,710.002,500.002,700.002,672.126.30%38,600
Mar 26, 20262,740.002,850.002,450.002,540.002,513.78-6.62%102,300
Mar 25, 20262,530.002,820.002,530.002,720.002,691.927.51%20,000
Mar 17, 20262,610.002,630.002,450.002,530.002,503.88-3.07%63,300
Mar 16, 20262,860.002,860.002,590.002,610.002,583.05-8.74%82,900
Mar 13, 20263,140.003,140.002,800.002,860.002,830.47-8.92%64,000
Mar 12, 20263,150.003,280.003,100.003,140.003,107.58-0.32%29,200
Mar 11, 20263,250.003,260.003,140.003,150.003,117.48-3.08%70,500
Mar 10, 20263,290.003,450.003,200.003,250.003,216.45-1.22%34,900
Mar 9, 20263,600.003,600.003,060.003,290.003,256.03-8.61%83,700
Mar 6, 20263,690.003,810.003,600.003,600.003,562.83-2.44%42,100
Mar 5, 20263,570.003,800.003,570.003,690.003,651.903.65%17,500
Mar 4, 20263,860.003,860.003,500.003,560.003,523.24-8.48%102,600
Mar 3, 20263,900.003,990.003,600.003,890.003,849.84-0.26%212,400
Mar 2, 20264,040.004,040.003,900.003,900.003,859.73-3.70%39,600
Feb 27, 20264,060.004,110.004,000.004,050.004,008.19-0.25%15,800
Feb 26, 20264,070.004,070.004,020.004,060.004,018.08-0.25%18,600
Feb 25, 20264,080.004,090.004,050.004,070.004,027.98-0.49%22,600
Feb 24, 20264,070.004,120.004,050.004,090.004,047.770.49%15,100
Feb 23, 20264,040.004,130.004,030.004,070.004,027.981.24%73,600
Feb 20, 20264,070.004,070.004,020.004,020.003,978.50-0.99%24,100
Feb 19, 20264,060.004,100.004,040.004,060.004,018.080.25%37,500
Feb 18, 20264,130.004,130.003,950.004,050.004,008.19-1.94%152,200
Feb 13, 20264,140.004,140.004,070.004,130.004,087.36-0.96%14,100
Feb 12, 20264,070.004,180.004,000.004,170.004,126.953.22%63,400
Feb 11, 20264,060.004,100.004,040.004,040.003,998.29-0.49%21,300
Feb 10, 20264,060.004,150.004,050.004,060.004,018.08-34,000
Feb 9, 20264,100.004,110.003,970.004,060.004,018.08-0.98%27,600
Feb 6, 20264,150.004,170.004,010.004,100.004,057.67-0.97%37,000
Feb 5, 20264,140.004,180.004,140.004,140.004,097.260.24%50,800
Feb 4, 20264,130.004,170.004,020.004,130.004,087.36-76,500
Feb 3, 20264,010.004,140.004,010.004,130.004,087.363.25%52,000
Feb 2, 20264,270.004,300.004,000.004,000.003,958.70-5.88%251,200
Jan 30, 20264,260.004,400.004,250.004,250.004,206.12-0.93%147,800
Jan 29, 20264,520.004,520.003,840.004,290.004,245.71-4.88%161,000
Jan 28, 20264,860.004,860.004,400.004,510.004,463.44-7.20%85,300
Jan 27, 20264,900.004,900.004,800.004,860.004,809.82-1.02%35,700
Jan 26, 20264,940.004,940.004,900.004,910.004,859.31-1.21%56,000
Jan 23, 20265,050.005,050.004,880.004,970.004,918.69-1.58%101,300
Jan 22, 20265,250.005,300.005,050.005,050.004,997.86-1.46%33,700
Jan 21, 20265,125.005,175.005,050.005,125.005,072.09-0.49%45,300
Jan 20, 20265,100.005,225.004,930.005,150.005,096.83-84,100
Jan 19, 20265,100.005,200.005,100.005,150.005,096.831.48%28,100
Jan 15, 20265,125.005,150.005,075.005,075.005,022.60-1.93%11,100
Jan 14, 20265,075.005,200.004,950.005,175.005,121.571.47%71,000
Jan 13, 20265,125.005,125.005,075.005,100.005,047.35-15,700
Jan 12, 20265,200.005,200.005,050.005,100.005,047.35-1.45%37,300
Jan 9, 20265,175.005,250.005,000.005,175.005,121.57-77,200
Jan 8, 20265,125.005,200.005,050.005,175.005,121.570.98%68,700
Jan 7, 20265,175.005,250.005,125.005,125.005,072.09-0.97%43,600
Jan 6, 20265,275.005,300.005,125.005,175.005,121.57-1.43%61,500
Jan 5, 20265,025.005,300.004,900.005,250.005,195.804.48%531,800
Jan 2, 20265,150.005,150.004,970.005,025.004,973.12-2.43%75,500
Dec 30, 20255,050.005,150.004,950.005,150.005,096.831.98%97,700
Dec 29, 20255,075.005,225.004,790.005,050.004,997.86-0.49%130,300
Dec 24, 20255,075.005,150.005,000.005,075.005,022.600.50%39,200
Dec 23, 20255,050.005,100.004,980.005,050.004,997.86-89,800
Dec 22, 20255,175.005,300.004,900.005,050.004,997.86-1.94%289,200
Dec 19, 20254,800.005,150.004,600.005,150.005,096.8312.20%835,500
Dec 18, 20254,500.004,640.004,500.004,590.004,542.612.23%205,500
Dec 17, 20254,460.004,580.004,350.004,490.004,443.64-88,500
Dec 16, 20254,630.004,630.004,450.004,490.004,443.64-3.02%115,600
Dec 15, 20254,640.004,800.004,600.004,630.004,582.20-0.22%62,100
Dec 12, 20254,750.004,780.004,620.004,640.004,592.09-2.11%106,700
Dec 11, 20254,800.004,860.004,740.004,740.004,691.06-1.25%130,200
Dec 10, 20254,850.004,900.004,800.004,800.004,750.44-1.03%35,000
Dec 9, 20254,850.004,900.004,830.004,850.004,799.93-21,600
Dec 8, 20254,920.004,930.004,810.004,850.004,799.93-1.42%83,500
Dec 5, 20255,000.005,025.004,900.004,920.004,869.20-0.20%83,600
Dec 4, 20254,720.005,000.004,680.004,930.004,879.104.01%238,700
Dec 3, 20254,770.004,800.004,680.004,740.004,691.06-0.63%157,400
Dec 2, 20254,790.004,870.004,700.004,770.004,720.75-0.42%107,300
Dec 1, 20254,800.004,890.004,790.004,790.004,740.55-0.42%76,900
Nov 28, 20254,840.004,850.004,810.004,810.004,760.34-1.03%26,500
Nov 27, 20254,800.004,880.004,790.004,860.004,809.82-1.42%239,600
Nov 26, 20254,970.004,980.004,920.004,930.004,879.10-0.80%85,800
Nov 25, 20254,990.005,000.004,950.004,970.004,918.69-0.20%80,600
Nov 24, 20255,000.005,000.004,950.004,980.004,928.58-0.40%125,100