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 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